KabuInsight

三愛オブリ

8097
プライム/卸売業/SAN-AI OBBLI CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,275.02,318.02,268.02,279.0-4.0-0.18%133,600
2026-03-122,323.02,323.02,265.02,283.0-40.0-1.72%91,200
2026-03-112,358.02,358.02,323.02,323.0-13.0-0.56%75,800
2026-03-102,329.02,368.02,329.02,336.0+25.0+1.08%88,300
2026-03-092,238.02,327.02,220.02,311.0-4.0-0.17%151,100
2026-03-062,370.02,370.02,312.02,315.0-77.0-3.22%124,700
2026-03-052,392.02,416.02,370.02,392.0+73.0+3.15%166,900
2026-03-042,398.02,399.02,294.02,319.0-132.0-5.39%185,600
2026-03-032,561.02,564.02,418.02,451.0-127.0-4.93%240,200
2026-03-022,566.02,595.02,530.02,578.0+11.0+0.43%154,000
2026-02-272,454.02,593.02,447.02,567.0+116.0+4.73%338,400
2026-02-262,433.02,464.02,423.02,451.0+18.0+0.74%105,000
2026-02-252,465.02,478.02,421.02,433.0-29.0-1.18%120,900
2026-02-242,448.02,478.02,413.02,462.0+43.0+1.78%137,600
2026-02-202,434.02,436.02,411.02,419.0-31.0-1.27%85,400
2026-02-192,424.02,450.02,408.02,450.0+26.0+1.07%72,500
2026-02-182,443.02,460.02,410.02,424.0-18.0-0.74%93,800
2026-02-172,408.02,469.02,408.02,442.0+35.0+1.45%125,600
2026-02-162,418.02,434.02,401.02,407.0-28.0-1.15%125,400
2026-02-132,420.02,471.02,412.02,435.0+10.0+0.41%175,100
2026-02-122,310.02,453.02,303.02,425.0+155.0+6.83%323,800
2026-02-102,269.02,279.02,255.02,270.0+13.0+0.58%83,600
2026-02-092,270.02,279.02,240.02,257.0+8.0+0.36%61,700
2026-02-062,242.02,249.02,227.02,249.0+8.0+0.36%65,000
2026-02-052,277.02,277.02,241.02,241.0-5.0-0.22%77,400
2026-02-042,209.02,259.02,192.02,246.0+45.0+2.04%76,000
2026-02-032,185.02,206.02,170.02,201.0+32.0+1.48%71,800
2026-02-022,203.02,223.02,169.02,169.0-24.0-1.09%95,000
2026-01-302,196.02,200.02,175.02,193.0+17.0+0.78%130,300
2026-01-292,153.02,179.02,128.02,176.0+15.0+0.69%84,300
2026-01-282,167.02,169.02,148.02,161.0-28.0-1.28%61,200
2026-01-272,190.02,190.02,160.02,189.0-10.0-0.45%71,400
2026-01-262,211.02,216.02,188.02,199.0-29.0-1.30%79,200
2026-01-232,214.02,233.02,213.02,228.0+14.0+0.63%41,600
2026-01-222,200.02,222.02,188.02,214.0+31.0+1.42%48,500
2026-01-212,170.02,189.02,168.02,183.0+2.0+0.09%61,700
2026-01-202,206.02,210.02,180.02,181.0-29.0-1.31%53,300
2026-01-192,217.02,226.02,201.02,210.0-2.0-0.09%55,700
2026-01-162,190.02,217.02,181.02,212.0+25.0+1.14%87,000
2026-01-152,194.02,209.02,187.02,187.0-21.0-0.95%114,400
2026-01-142,187.02,208.02,177.02,208.0+43.0+1.99%82,000
2026-01-132,190.02,190.02,162.02,165.0+4.0+0.19%92,700
2026-01-092,167.02,184.02,152.02,161.0+12.0+0.56%77,200
2026-01-082,137.02,167.02,135.02,149.0+12.0+0.56%68,900
2026-01-072,124.02,152.02,116.02,137.0+5.0+0.23%58,900
2026-01-062,107.02,138.02,107.02,132.0+32.0+1.52%85,100
2026-01-052,110.02,121.02,098.02,100.0-12.0-0.57%56,500
2025-12-302,123.02,126.02,110.02,112.0-9.0-0.42%33,500
2025-12-292,132.02,136.02,105.02,121.0-12.0-0.56%66,000
2025-12-262,130.02,141.02,122.02,133.0+6.0+0.28%46,200
2025-12-252,122.02,130.02,114.02,127.0+13.0+0.61%64,000
2025-12-242,106.02,116.02,099.02,114.0+14.0+0.67%52,200
2025-12-232,073.02,114.02,073.02,100.0+36.0+1.74%67,500
2025-12-222,067.02,067.02,045.02,064.0+11.0+0.54%70,600
2025-12-192,048.02,073.02,046.02,053.0+3.0+0.15%98,300
2025-12-182,055.02,058.02,044.02,050.0+7.0+0.34%65,100
2025-12-172,053.02,054.02,023.02,043.0-10.0-0.49%66,000
2025-12-162,055.02,065.02,047.02,053.0-5.0-0.24%98,600
2025-12-152,048.02,062.02,042.02,058.0+17.0+0.83%56,400
2025-12-122,050.02,050.02,027.02,041.0+11.0+0.54%124,600
2025-12-112,096.02,096.02,023.02,030.0-40.0-1.93%114,000
2025-12-102,111.02,114.02,062.02,070.0-32.0-1.52%84,800
2025-12-092,083.02,103.02,083.02,102.0+15.0+0.72%81,000
2025-12-082,074.02,087.02,063.02,087.0+37.0+1.80%59,600
2025-12-052,063.02,078.02,045.02,050.0-25.0-1.20%72,500
2025-12-042,075.02,089.02,074.02,075.0-8.0-0.38%58,700
2025-12-032,063.02,083.02,050.02,083.0+17.0+0.82%104,200
2025-12-022,073.02,090.02,055.02,066.00.00.00%79,000
2025-12-012,098.02,111.02,058.02,066.0-32.0-1.53%63,300
2025-11-282,094.02,106.02,092.02,098.0+4.0+0.19%54,100
2025-11-272,099.02,103.02,088.02,094.0-3.0-0.14%29,900
2025-11-262,095.02,113.02,084.02,097.0+16.0+0.77%61,300
2025-11-252,104.02,106.02,073.02,081.0-14.0-0.67%58,900
2025-11-212,056.02,095.02,055.02,095.0+50.0+2.44%92,300
2025-11-202,050.02,066.02,039.02,045.0+7.0+0.34%64,400
2025-11-192,024.02,047.02,010.02,038.0+21.0+1.04%62,200
2025-11-182,042.02,048.02,007.02,017.0-33.0-1.61%53,700
2025-11-172,049.02,057.02,038.02,050.0-2.0-0.10%47,100
2025-11-142,044.02,071.02,039.02,052.0+8.0+0.39%88,100
2025-11-132,068.02,073.02,038.02,044.0-13.0-0.63%101,100
2025-11-122,056.02,086.02,041.02,057.0+1.0+0.05%119,200
2025-11-112,100.02,100.02,055.02,056.0-39.0-1.86%69,500
2025-11-102,069.02,096.02,056.02,095.0+39.0+1.90%70,000
2025-11-072,064.02,064.02,037.02,056.0+5.0+0.24%44,000
2025-11-062,039.02,071.02,029.02,051.0+12.0+0.59%50,500
2025-11-052,041.02,052.02,013.02,039.0-1.0-0.05%70,500
2025-11-042,028.02,057.02,019.02,040.0-2.0-0.10%77,100
2025-10-312,028.02,042.02,005.02,042.0+28.0+1.39%130,000
2025-10-302,015.02,040.02,011.02,014.0-1.0-0.05%144,600
2025-10-292,050.02,052.02,015.02,015.0-35.0-1.71%65,100
2025-10-282,113.02,130.02,050.02,050.0-79.0-3.71%86,600
2025-10-272,129.02,135.02,117.02,129.0+20.0+0.95%65,300
2025-10-242,101.02,115.02,100.02,109.0-2.0-0.09%52,600
2025-10-232,090.02,117.02,090.02,111.0+17.0+0.81%55,900
2025-10-222,071.02,095.02,068.02,094.0+28.0+1.36%102,600
2025-10-212,066.02,079.02,066.02,066.0-13.0-0.63%53,500
2025-10-202,082.02,086.02,057.02,079.0+35.0+1.71%61,600
2025-10-172,047.02,063.02,044.02,044.0+2.0+0.10%50,400
2025-10-162,056.02,067.02,031.02,042.0-21.0-1.02%64,800
2025-10-152,046.02,070.02,041.02,063.0+39.0+1.93%71,400
2025-10-142,004.02,037.02,002.02,024.0+5.0+0.25%99,400
2025-10-102,051.02,055.02,015.02,019.0-63.0-3.03%84,300
2025-10-092,080.02,085.02,074.02,082.0-3.0-0.14%76,000
2025-10-082,115.02,138.02,084.02,085.0-27.0-1.28%64,300
2025-10-072,110.02,123.02,101.02,112.0+12.0+0.57%95,700
2025-10-062,099.02,109.02,084.02,100.0+37.0+1.79%105,200
2025-10-032,047.02,063.02,047.02,063.0+16.0+0.78%50,000
2025-10-022,060.02,073.02,045.02,047.0-17.0-0.82%81,600
2025-10-012,080.02,081.02,047.02,064.0-29.0-1.39%117,800
2025-09-302,094.02,105.02,076.02,093.0-19.0-0.90%138,300
2025-09-292,130.02,130.02,090.02,112.0-67.0-3.07%110,100
2025-09-262,167.02,185.02,159.02,179.0+12.0+0.55%136,000
2025-09-252,171.02,172.02,157.02,167.0+17.0+0.79%93,700
2025-09-242,142.02,156.02,126.02,150.0+20.0+0.94%81,400
2025-09-222,158.02,173.02,130.02,130.0-39.0-1.80%91,200
2025-09-192,177.02,190.02,155.02,169.0-1.0-0.05%217,100
2025-09-182,172.02,180.02,151.02,170.0-2.0-0.09%76,800
2025-09-172,185.02,186.02,160.02,172.0-8.0-0.37%123,600
2025-09-162,169.02,186.02,164.02,180.0+13.0+0.60%61,400
2025-09-122,170.02,180.02,137.02,167.0——177,600

直近120営業日分を表示