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
(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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 2,258.5 | 2,284.5 | 2,235.0 | 2,280.0 | +39.5 | +1.8 | 964,200 |
| 8/26 | 2,222.0 | 2,254.0 | 2,222.0 | 2,240.5 | +18.5 | +0.8 | 829,800 |
| 8/23 | 2,233.0 | 2,233.0 | 2,211.5 | 2,222.0 | -12.0 | -0.5 | 724,000 |
| 8/22 | 2,201.0 | 2,236.5 | 2,201.0 | 2,234.0 | +40.5 | +1.9 | 1,332,900 |
| 8/21 | 2,165.0 | 2,221.0 | 2,162.5 | 2,193.5 | +2.5 | +0.1 | 1,509,800 |
| 8/20 | 2,155.0 | 2,210.5 | 2,152.0 | 2,191.0 | +36.0 | +1.7 | 2,599,000 |
| 8/19 | 2,185.5 | 2,185.5 | 2,142.0 | 2,155.0 | -37.0 | -1.7 | 1,701,700 |
| 8/16 | 2,241.5 | 2,277.0 | 2,150.0 | 2,192.0 | -31.5 | -1.4 | 3,639,600 |
| 8/15 | 2,251.0 | 2,290.0 | 2,191.0 | 2,223.5 | +22.5 | +1.0 | 2,950,000 |
| 8/14 | 2,230.0 | 2,306.5 | 2,163.5 | 2,201.0 | -67.5 | -3.0 | 6,199,800 |
| 8/13 | 2,277.5 | 2,290.0 | 2,233.0 | 2,268.5 | +21.5 | +1.0 | 1,511,100 |
| 8/9 | 2,297.0 | 2,299.0 | 2,212.5 | 2,247.0 | -10.0 | -0.4 | 1,425,600 |
| 8/8 | 2,217.5 | 2,296.5 | 2,217.5 | 2,257.0 | -10.5 | -0.5 | 984,300 |
| 8/7 | 2,272.0 | 2,316.5 | 2,240.0 | 2,267.5 | -15.0 | -0.7 | 1,437,900 |
| 8/6 | 2,300.0 | 2,319.0 | 2,212.5 | 2,282.5 | +211.5 | +10.2 | 2,185,300 |
| 8/5 | 2,127.5 | 2,204.0 | 2,065.0 | 2,071.0 | -173.0 | -7.7 | 2,116,900 |
| 8/2 | 2,253.0 | 2,287.5 | 2,238.0 | 2,244.0 | -91.0 | -3.9 | 1,498,500 |
| 8/1 | 2,325.5 | 2,377.0 | 2,313.5 | 2,335.0 | -115.5 | -4.7 | 1,798,000 |
| 7/31 | 2,400.0 | 2,460.5 | 2,380.0 | 2,450.5 | +70.5 | +3.0 | 1,629,500 |
| 7/30 | 2,362.5 | 2,390.0 | 2,340.0 | 2,380.0 | -6.5 | -0.3 | 1,057,200 |
| 7/29 | 2,381.0 | 2,392.0 | 2,353.5 | 2,386.5 | +47.0 | +2.0 | 897,500 |
| 7/26 | 2,372.0 | 2,381.0 | 2,338.5 | 2,339.5 | -33.5 | -1.4 | 1,059,800 |
| 7/25 | 2,327.0 | 2,384.5 | 2,310.0 | 2,373.0 | +46.0 | +2.0 | 1,553,800 |
| 7/24 | 2,448.0 | 2,450.0 | 2,323.0 | 2,327.0 | -134.5 | -5.5 | 2,114,000 |
| 7/23 | 2,509.0 | 2,519.5 | 2,458.5 | 2,461.5 | -38.5 | -1.5 | 1,109,000 |
| 7/22 | 2,515.0 | 2,521.0 | 2,486.0 | 2,500.0 | +1.0 | +0.0 | 1,081,400 |
| 7/19 | 2,475.5 | 2,499.0 | 2,463.5 | 2,499.0 | +30.5 | +1.2 | 1,361,400 |
| 7/18 | 2,440.0 | 2,504.5 | 2,431.0 | 2,468.5 | +46.5 | +1.9 | 2,442,500 |
| 7/17 | 2,399.0 | 2,431.0 | 2,380.5 | 2,422.0 | +29.0 | +1.2 | 1,480,200 |
| 7/16 | 2,454.5 | 2,457.0 | 2,389.0 | 2,393.0 | -52.0 | -2.1 | 1,860,800 |
▶︎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
