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
2,110.8
円
(11:27)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,798.0 (24/02/05) | 2,022.0 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,798.0 (24/02/05) | 2,022.0 (24/11/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,123.5 | 2,139.5 | 2,106.0 | 2,108.5 | -22.5 | -1.1 | 377,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,070.5 | 2,137.5 | 2,069.5 | 2,131.0 | +103.0 | +5.1 | 3,716,100 |
| 11/22 | 2,023.0 | 2,062.5 | 2,023.0 | 2,028.0 | +5.0 | +0.3 | 1,360,800 |
| 11/21 | 2,075.0 | 2,090.0 | 2,022.0 | 2,023.0 | -57.0 | -2.7 | 1,368,600 |
| 11/20 | 2,094.5 | 2,116.0 | 2,077.0 | 2,080.0 | -13.5 | -0.6 | 756,800 |
| 11/19 | 2,128.0 | 2,156.0 | 2,093.5 | 2,093.5 | -7.5 | -0.4 | 1,318,800 |
| 11/18 | 2,120.0 | 2,158.0 | 2,081.0 | 2,101.0 | -17.0 | -0.8 | 1,252,800 |
| 11/15 | 2,158.0 | 2,209.0 | 2,118.0 | 2,118.0 | +47.5 | +2.3 | 2,571,700 |
| 11/14 | 2,082.0 | 2,123.0 | 2,070.5 | 2,070.5 | -14.5 | -0.7 | 1,989,800 |
| 11/13 | 2,100.0 | 2,126.0 | 2,077.0 | 2,085.0 | -7.5 | -0.4 | 1,480,400 |
| 11/12 | 2,114.0 | 2,128.0 | 2,088.0 | 2,092.5 | -21.0 | -1.0 | 1,150,900 |
| 11/11 | 2,098.5 | 2,121.0 | 2,084.5 | 2,113.5 | +22.5 | +1.1 | 1,425,900 |
| 11/8 | 2,098.5 | 2,118.0 | 2,090.0 | 2,091.0 | +4.0 | +0.2 | 1,159,300 |
| 11/7 | 2,087.5 | 2,111.5 | 2,079.0 | 2,087.0 | +27.5 | +1.3 | 1,402,400 |
| 11/6 | 2,082.0 | 2,100.0 | 2,058.5 | 2,059.5 | -23.0 | -1.1 | 1,316,800 |
| 11/5 | 2,075.5 | 2,082.5 | 2,052.5 | 2,082.5 | +6.0 | +0.3 | 1,080,500 |
| 11/1 | 2,079.5 | 2,094.0 | 2,068.5 | 2,076.5 | -13.5 | -0.7 | 955,700 |
| 10/31 | 2,073.5 | 2,105.0 | 2,057.5 | 2,090.0 | +32.5 | +1.6 | 1,505,500 |
| 10/30 | 2,060.5 | 2,075.5 | 2,049.0 | 2,057.5 | -4.0 | -0.2 | 3,229,300 |
| 10/29 | 2,058.0 | 2,070.5 | 2,043.5 | 2,061.5 | +3.5 | +0.2 | 1,044,900 |
| 10/28 | 2,055.5 | 2,079.5 | 2,047.5 | 2,058.0 | +19.0 | +0.9 | 1,237,700 |
| 10/25 | 2,077.0 | 2,079.5 | 2,036.0 | 2,039.0 | -33.5 | -1.6 | 809,700 |
| 10/24 | 2,067.0 | 2,080.0 | 2,055.0 | 2,072.5 | -8.0 | -0.4 | 1,785,600 |
| 10/23 | 2,120.0 | 2,135.0 | 2,068.0 | 2,080.5 | -42.0 | -2.0 | 1,350,300 |
| 10/22 | 2,099.0 | 2,129.0 | 2,075.0 | 2,122.5 | +26.5 | +1.3 | 1,961,200 |
| 10/21 | 2,105.0 | 2,107.0 | 2,078.5 | 2,096.0 | -24.0 | -1.1 | 1,787,600 |
| 10/18 | 2,129.5 | 2,153.0 | 2,118.5 | 2,120.0 | -12.5 | -0.6 | 1,264,200 |
| 10/17 | 2,177.5 | 2,188.5 | 2,131.5 | 2,132.5 | -22.0 | -1.0 | 1,737,200 |
| 10/16 | 2,207.0 | 2,210.0 | 2,133.0 | 2,154.5 | -102.5 | -4.5 | 3,553,000 |
| 10/15 | 2,264.0 | 2,284.5 | 2,254.5 | 2,257.0 | +16.5 | +0.7 | 1,174,500 |
| 10/11 | 2,239.5 | 2,257.0 | 2,236.0 | 2,240.5 | -19.0 | -0.8 | 882,100 |
▶︎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
