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
2,086.6
円
(14:31)
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 | 2,084.5 | 2,088.0 | -43.0 | -2.0 | 698,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 2,276.0 | 2,293.5 | 2,251.0 | 2,259.5 | -33.5 | -1.5 | 938,500 |
| 10/9 | 2,297.5 | 2,297.5 | 2,276.0 | 2,293.0 | +22.0 | +1.0 | 905,400 |
| 10/8 | 2,317.0 | 2,320.5 | 2,261.0 | 2,271.0 | -73.0 | -3.1 | 1,294,900 |
| 10/7 | 2,350.0 | 2,366.5 | 2,320.0 | 2,344.0 | +1.5 | +0.1 | 992,200 |
| 10/4 | 2,358.5 | 2,383.0 | 2,332.5 | 2,342.5 | -15.5 | -0.7 | 1,329,500 |
| 10/3 | 2,351.0 | 2,358.0 | 2,320.5 | 2,358.0 | +80.0 | +3.5 | 1,385,600 |
| 10/2 | 2,329.5 | 2,350.0 | 2,276.0 | 2,278.0 | -80.5 | -3.4 | 1,821,600 |
| 10/1 | 2,356.0 | 2,383.5 | 2,344.5 | 2,358.5 | +5.5 | +0.2 | 1,279,000 |
| 9/30 | 2,367.5 | 2,378.5 | 2,340.5 | 2,353.0 | -64.5 | -2.7 | 2,359,800 |
| 9/27 | 2,367.5 | 2,422.0 | 2,350.0 | 2,417.5 | +42.5 | +1.8 | 2,181,200 |
| 9/26 | 2,293.5 | 2,375.5 | 2,293.0 | 2,375.0 | +75.5 | +3.3 | 2,847,900 |
| 9/25 | 2,275.0 | 2,301.0 | 2,257.5 | 2,299.5 | +22.5 | +1.0 | 1,243,900 |
| 9/24 | 2,294.5 | 2,305.5 | 2,270.5 | 2,277.0 | -4.0 | -0.2 | 1,564,800 |
| 9/20 | 2,274.0 | 2,304.0 | 2,267.5 | 2,281.0 | +18.0 | +0.8 | 1,770,300 |
| 9/19 | 2,257.0 | 2,284.5 | 2,243.0 | 2,263.0 | +32.0 | +1.4 | 1,213,600 |
| 9/18 | 2,229.0 | 2,262.0 | 2,207.5 | 2,231.0 | -6.5 | -0.3 | 1,370,900 |
| 9/17 | 2,238.5 | 2,247.5 | 2,201.5 | 2,237.5 | 0 | 0.0 | 1,329,600 |
| 9/13 | 2,242.0 | 2,270.0 | 2,227.0 | 2,237.5 | -22.0 | -1.0 | 1,444,900 |
| 9/12 | 2,242.0 | 2,271.0 | 2,230.0 | 2,259.5 | +51.5 | +2.3 | 1,441,300 |
| 9/11 | 2,213.0 | 2,217.0 | 2,176.0 | 2,208.0 | +3.5 | +0.2 | 1,504,900 |
| 9/10 | 2,212.0 | 2,252.0 | 2,204.5 | 2,204.5 | -31.0 | -1.4 | 1,323,200 |
| 9/9 | 2,189.5 | 2,241.5 | 2,176.5 | 2,235.5 | +16.0 | +0.7 | 1,118,200 |
| 9/6 | 2,236.0 | 2,254.0 | 2,203.5 | 2,219.5 | -11.0 | -0.5 | 1,112,300 |
| 9/5 | 2,282.5 | 2,285.0 | 2,216.5 | 2,230.5 | -66.5 | -2.9 | 1,769,900 |
| 9/4 | 2,266.5 | 2,298.0 | 2,263.0 | 2,297.0 | -19.5 | -0.8 | 1,272,600 |
| 9/3 | 2,272.0 | 2,316.5 | 2,261.5 | 2,316.5 | +40.5 | +1.8 | 1,126,800 |
| 9/2 | 2,332.5 | 2,338.5 | 2,259.0 | 2,276.0 | -72.0 | -3.1 | 1,273,500 |
| 8/30 | 2,340.5 | 2,352.0 | 2,334.0 | 2,348.0 | 0 | 0.0 | 2,924,700 |
| 8/29 | 2,305.0 | 2,354.0 | 2,297.0 | 2,348.0 | +42.0 | +1.8 | 1,798,200 |
| 8/28 | 2,299.0 | 2,308.0 | 2,278.0 | 2,306.0 | +26.0 | +1.1 | 947,800 |
▶︎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
