！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
2,224.5
円
(18:26)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,230.5 | 2,244.5 | 2,218.0 | 2,224.5 | -33.5 | -1.5 | 1,150,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 2,386.5 | 2,408.5 | 2,374.0 | 2,400.5 | +29.5 | +1.2 | 1,684,600 |
| 3/15 | 2,374.0 | 2,393.0 | 2,367.0 | 2,371.0 | -3.0 | -0.1 | 1,655,600 |
| 3/14 | 2,350.5 | 2,374.0 | 2,338.0 | 2,374.0 | +23.0 | +1.0 | 1,039,700 |
| 3/13 | 2,372.5 | 2,384.0 | 2,326.5 | 2,351.0 | -21.5 | -0.9 | 1,267,600 |
| 3/12 | 2,333.0 | 2,377.0 | 2,316.5 | 2,372.5 | +25.0 | +1.1 | 1,634,400 |
| 3/11 | 2,337.5 | 2,356.5 | 2,312.0 | 2,347.5 | -5.5 | -0.2 | 1,408,000 |
| 3/8 | 2,340.0 | 2,381.5 | 2,333.0 | 2,353.0 | -18.5 | -0.8 | 1,884,100 |
| 3/7 | 2,390.5 | 2,396.0 | 2,354.0 | 2,371.5 | -19.0 | -0.8 | 1,968,800 |
| 3/6 | 2,354.5 | 2,395.5 | 2,335.0 | 2,390.5 | +18.5 | +0.8 | 2,497,100 |
| 3/5 | 2,385.0 | 2,399.5 | 2,360.0 | 2,372.0 | -53.0 | -2.2 | 1,864,300 |
| 3/4 | 2,464.0 | 2,476.0 | 2,415.5 | 2,425.0 | -41.0 | -1.7 | 1,969,300 |
| 3/1 | 2,496.5 | 2,503.5 | 2,463.0 | 2,466.0 | -15.0 | -0.6 | 1,434,700 |
| 2/29 | 2,475.0 | 2,503.0 | 2,459.0 | 2,481.0 | -6.0 | -0.2 | 2,243,300 |
| 2/28 | 2,500.0 | 2,525.5 | 2,473.0 | 2,487.0 | -56.5 | -2.2 | 2,972,900 |
| 2/27 | 2,679.0 | 2,687.0 | 2,536.0 | 2,543.5 | -144.0 | -5.4 | 1,940,200 |
| 2/26 | 2,692.0 | 2,746.0 | 2,681.5 | 2,687.5 | +6.0 | +0.2 | 1,630,500 |
| 2/22 | 2,602.5 | 2,681.5 | 2,586.5 | 2,681.5 | +40.0 | +1.5 | 1,937,000 |
| 2/21 | 2,683.0 | 2,691.0 | 2,617.5 | 2,641.5 | -35.0 | -1.3 | 1,175,500 |
| 2/20 | 2,646.5 | 2,677.5 | 2,622.5 | 2,676.5 | +63.0 | +2.4 | 1,409,600 |
| 2/19 | 2,564.0 | 2,631.0 | 2,553.5 | 2,613.5 | +86.5 | +3.4 | 1,538,300 |
| 2/16 | 2,580.5 | 2,580.5 | 2,504.0 | 2,527.0 | -45.0 | -1.8 | 2,482,400 |
| 2/15 | 2,681.0 | 2,683.5 | 2,527.0 | 2,572.0 | -107.5 | -4.0 | 2,567,900 |
| 2/14 | 2,697.5 | 2,699.0 | 2,651.0 | 2,679.5 | -15.0 | -0.6 | 1,330,600 |
| 2/13 | 2,686.0 | 2,709.0 | 2,670.0 | 2,694.5 | +7.0 | +0.3 | 1,424,000 |
| 2/9 | 2,687.5 | 2,719.0 | 2,672.0 | 2,687.5 | -9.5 | -0.4 | 981,300 |
| 2/8 | 2,771.5 | 2,773.0 | 2,694.5 | 2,697.0 | -80.5 | -2.9 | 1,128,000 |
| 2/7 | 2,762.0 | 2,781.5 | 2,750.0 | 2,777.5 | +15.5 | +0.6 | 585,400 |
| 2/6 | 2,772.0 | 2,776.0 | 2,730.5 | 2,762.0 | -26.0 | -0.9 | 940,200 |
| 2/5 | 2,735.0 | 2,798.0 | 2,722.5 | 2,788.0 | +76.5 | +2.8 | 1,330,000 |
| 2/2 | 2,714.5 | 2,717.0 | 2,681.5 | 2,711.5 | -5.5 | -0.2 | 891,900 |
▶︎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