！決算発表予定日 2024/05/10
3088東証P貸借
業種 小売業
マツキヨココカラ＆カンパニー 株価時系列データ
PTS
2,241
円
(20:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,193.6 (23/08/14) | 2,175.0 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,798.0 (24/02/05) | 2,175.0 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,267.0 | 2,290.0 | 2,238.0 | 2,238.0 | -29.5 | -1.3 | 1,413,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,239.0 | 2,277.0 | 2,236.5 | 2,267.5 | +43.0 | +1.9 | 1,320,200 |
| 5/2 | 2,230.5 | 2,244.5 | 2,218.0 | 2,224.5 | -33.5 | -1.5 | 1,150,500 |
| 5/1 | 2,230.0 | 2,274.5 | 2,222.0 | 2,258.0 | +11.0 | +0.5 | 938,300 |
| 4/30 | 2,237.0 | 2,250.0 | 2,198.5 | 2,247.0 | +35.0 | +1.6 | 1,727,300 |
| 4/26 | 2,200.0 | 2,217.0 | 2,175.0 | 2,212.0 | -15.0 | -0.7 | 2,014,400 |
| 4/25 | 2,228.5 | 2,258.5 | 2,223.5 | 2,227.0 | -9.0 | -0.4 | 1,466,700 |
| 4/24 | 2,237.5 | 2,242.5 | 2,213.5 | 2,236.0 | -1.5 | -0.1 | 1,579,600 |
| 4/23 | 2,260.0 | 2,276.0 | 2,227.5 | 2,237.5 | -35.5 | -1.6 | 1,544,400 |
| 4/22 | 2,248.5 | 2,290.0 | 2,241.5 | 2,273.0 | +44.5 | +2.0 | 1,409,500 |
| 4/19 | 2,262.0 | 2,279.0 | 2,213.0 | 2,228.5 | -51.0 | -2.2 | 1,873,400 |
| 4/18 | 2,297.0 | 2,324.0 | 2,274.0 | 2,279.5 | -30.5 | -1.3 | 1,660,500 |
| 4/17 | 2,400.0 | 2,400.5 | 2,307.5 | 2,310.0 | -74.0 | -3.1 | 1,657,200 |
| 4/16 | 2,449.0 | 2,463.5 | 2,375.5 | 2,384.0 | -141.5 | -5.6 | 2,241,700 |
| 4/15 | 2,504.0 | 2,525.5 | 2,482.0 | 2,525.5 | +21.5 | +0.9 | 1,158,200 |
| 4/12 | 2,497.5 | 2,524.0 | 2,486.5 | 2,504.0 | +38.5 | +1.6 | 1,535,200 |
| 4/11 | 2,433.0 | 2,475.0 | 2,418.5 | 2,465.5 | +5.0 | +0.2 | 982,600 |
| 4/10 | 2,478.0 | 2,491.5 | 2,457.5 | 2,460.5 | -2.0 | -0.1 | 1,129,500 |
| 4/9 | 2,428.5 | 2,464.0 | 2,424.0 | 2,462.5 | +41.5 | +1.7 | 1,336,500 |
| 4/8 | 2,418.0 | 2,429.0 | 2,405.5 | 2,421.0 | +31.0 | +1.3 | 977,500 |
| 4/5 | 2,383.0 | 2,395.0 | 2,358.5 | 2,390.0 | -8.0 | -0.3 | 992,800 |
| 4/4 | 2,372.5 | 2,412.5 | 2,358.5 | 2,398.0 | +10.5 | +0.4 | 1,434,000 |
| 4/3 | 2,356.0 | 2,398.0 | 2,334.5 | 2,387.5 | +6.5 | +0.3 | 1,137,300 |
| 4/2 | 2,399.0 | 2,411.5 | 2,370.0 | 2,381.0 | -18.5 | -0.8 | 1,131,600 |
| 4/1 | 2,448.0 | 2,449.0 | 2,393.0 | 2,399.5 | -40.0 | -1.6 | 1,407,400 |
| 3/29 | 2,434.5 | 2,459.0 | 2,422.0 | 2,439.5 | +15.0 | +0.6 | 891,900 |
| 3/28 | 2,479.0 | 2,487.0 | 2,410.0 | 2,424.5 | -38.0 | -1.5 | 2,030,300 |
| 3/27 | 2,425.0 | 2,472.0 | 2,420.0 | 2,462.5 | +58.5 | +2.4 | 2,205,300 |
| 3/26 | 2,411.5 | 2,424.0 | 2,390.0 | 2,404.0 | -9.5 | -0.4 | 1,626,400 |
| 3/25 | 2,456.5 | 2,458.0 | 2,405.5 | 2,413.5 | -44.0 | -1.8 | 1,714,400 |
| 3/22 | 2,468.0 | 2,469.5 | 2,428.5 | 2,457.5 | -8.0 | -0.3 | 2,265,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて