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
ー
円
取引時間外
(ー)
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 | 2,082.0 | 2,101.0 | -30.0 | -1.4 | 1,243,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 2,588.0 | 2,602.0 | 2,542.5 | 2,602.0 | -6.5 | -0.3 | 990,900 |
| 10/17 | 2,561.5 | 2,628.0 | 2,553.5 | 2,608.5 | +74.0 | +2.9 | 1,428,900 |
| 10/16 | 2,571.0 | 2,576.0 | 2,528.5 | 2,534.5 | -37.0 | -1.4 | 1,130,200 |
| 10/13 | 2,640.5 | 2,648.5 | 2,566.0 | 2,571.5 | -97.5 | -3.7 | 1,399,500 |
| 10/12 | 2,683.0 | 2,715.5 | 2,665.5 | 2,669.0 | -1.0 | +0.0 | 1,383,300 |
| 10/11 | 2,694.5 | 2,712.0 | 2,652.5 | 2,670.0 | -22.0 | -0.8 | 1,020,400 |
| 10/10 | 2,670.0 | 2,704.5 | 2,659.0 | 2,692.0 | +21.5 | +0.8 | 1,081,500 |
| 10/6 | 2,658.0 | 2,698.5 | 2,658.0 | 2,670.5 | +13.0 | +0.5 | 907,600 |
| 10/5 | 2,652.0 | 2,665.0 | 2,615.0 | 2,657.5 | -9.5 | -0.4 | 1,657,600 |
| 10/4 | 2,591.5 | 2,683.0 | 2,572.5 | 2,667.0 | +52.5 | +2.0 | 1,743,400 |
| 10/3 | 2,621.5 | 2,630.0 | 2,600.5 | 2,614.5 | -9.0 | -0.3 | 1,173,200 |
| 10/2 | 2,677.0 | 2,687.0 | 2,618.0 | 2,623.5 | -57.0 | -2.1 | 1,244,400 |
| 9/29 | 2,723.5 | 2,724.0 | 2,666.0 | 2,680.5 | +6.0 | +0.2 | 1,463,800 |
| 9/28 | 2,699.0 | 2,700.0 | 2,645.5 | 2,674.5 | -48.1 | -1.8 | 1,212,500 |
| 9/27 | 2,666.9 | 2,723.3 | 2,656.6 | 2,722.6 | +31.7 | +1.2 | 1,872,319 |
| 9/26 | 2,743.9 | 2,746.3 | 2,690.3 | 2,690.9 | -53.0 | -1.9 | 1,787,718 |
| 9/25 | 2,664.3 | 2,745.6 | 2,656.6 | 2,743.9 | +90.3 | +3.4 | 2,784,928 |
| 9/22 | 2,615.6 | 2,676.9 | 2,607.9 | 2,653.6 | +15.0 | +0.6 | 2,182,222 |
| 9/21 | 2,699.9 | 2,705.6 | 2,629.9 | 2,638.6 | -77.7 | -2.9 | 1,938,019 |
| 9/20 | 2,779.9 | 2,783.3 | 2,716.3 | 2,716.3 | -33.3 | -1.2 | 1,954,520 |
| 9/19 | 2,799.3 | 2,802.3 | 2,716.9 | 2,749.6 | -60.0 | -2.1 | 2,584,826 |
| 9/15 | 2,866.6 | 2,866.6 | 2,800.9 | 2,809.6 | -59.0 | -2.1 | 2,887,229 |
| 9/14 | 2,866.9 | 2,882.6 | 2,850.6 | 2,868.6 | +11.3 | +0.4 | 1,463,715 |
| 9/13 | 2,875.3 | 2,887.3 | 2,839.6 | 2,857.3 | -6.0 | -0.2 | 1,194,012 |
| 9/12 | 2,856.6 | 2,879.9 | 2,822.9 | 2,863.3 | +4.0 | +0.1 | 1,099,211 |
| 9/11 | 2,879.9 | 2,894.3 | 2,838.9 | 2,859.3 | -18.3 | -0.6 | 1,069,811 |
| 9/8 | 2,907.9 | 2,924.9 | 2,867.6 | 2,877.6 | -32.0 | -1.1 | 1,625,716 |
| 9/7 | 2,887.3 | 2,923.3 | 2,876.3 | 2,909.6 | +16.3 | +0.6 | 1,153,812 |
| 9/6 | 2,887.6 | 2,900.9 | 2,863.9 | 2,893.3 | +7.7 | +0.3 | 936,909 |
| 9/5 | 2,882.9 | 2,892.6 | 2,868.3 | 2,885.6 | -4.0 | -0.1 | 955,810 |
▶︎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
