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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 2,370.0 | 2,445.0 | 2,368.5 | 2,445.0 | +60.5 | +2.5 | 1,447,000 |
| 7/11 | 2,385.5 | 2,404.0 | 2,381.0 | 2,384.5 | +4.5 | +0.2 | 1,134,900 |
| 7/10 | 2,386.0 | 2,406.0 | 2,356.5 | 2,380.0 | -4.5 | -0.2 | 1,344,500 |
| 7/9 | 2,357.5 | 2,392.5 | 2,347.0 | 2,384.5 | +18.0 | +0.8 | 1,747,000 |
| 7/8 | 2,347.5 | 2,375.5 | 2,345.0 | 2,366.5 | +18.0 | +0.8 | 1,313,600 |
| 7/5 | 2,383.0 | 2,389.0 | 2,345.5 | 2,348.5 | -37.5 | -1.6 | 1,282,600 |
| 7/4 | 2,349.0 | 2,386.0 | 2,347.0 | 2,386.0 | +44.0 | +1.9 | 1,063,800 |
| 7/3 | 2,338.0 | 2,362.0 | 2,333.0 | 2,342.0 | -6.5 | -0.3 | 1,345,000 |
| 7/2 | 2,344.0 | 2,368.5 | 2,326.5 | 2,348.5 | +28.5 | +1.2 | 1,736,800 |
| 7/1 | 2,341.5 | 2,355.0 | 2,305.0 | 2,320.0 | +10.0 | +0.4 | 1,084,800 |
| 6/28 | 2,341.0 | 2,346.5 | 2,301.5 | 2,310.0 | -24.5 | -1.1 | 1,380,200 |
| 6/27 | 2,316.5 | 2,339.0 | 2,302.0 | 2,334.5 | +3.0 | +0.1 | 1,082,200 |
| 6/26 | 2,316.5 | 2,356.5 | 2,308.0 | 2,331.5 | +29.0 | +1.3 | 2,392,200 |
| 6/25 | 2,254.0 | 2,305.0 | 2,248.5 | 2,302.5 | +48.5 | +2.2 | 1,544,300 |
| 6/24 | 2,188.5 | 2,271.0 | 2,180.0 | 2,254.0 | +80.0 | +3.7 | 1,728,600 |
| 6/21 | 2,199.0 | 2,225.0 | 2,174.0 | 2,174.0 | +5.0 | +0.2 | 2,177,700 |
| 6/20 | 2,185.0 | 2,201.5 | 2,151.5 | 2,169.0 | -16.5 | -0.8 | 1,174,700 |
| 6/19 | 2,185.5 | 2,186.5 | 2,159.5 | 2,185.5 | +1.5 | +0.1 | 1,137,600 |
| 6/18 | 2,180.0 | 2,206.0 | 2,173.0 | 2,184.0 | +33.5 | +1.6 | 1,417,400 |
| 6/17 | 2,139.5 | 2,157.5 | 2,119.0 | 2,150.5 | +39.5 | +1.9 | 1,494,400 |
| 6/14 | 2,091.5 | 2,138.5 | 2,091.5 | 2,111.0 | +14.5 | +0.7 | 1,683,200 |
| 6/13 | 2,120.0 | 2,138.5 | 2,096.0 | 2,096.5 | -12.0 | -0.6 | 1,648,100 |
| 6/12 | 2,146.5 | 2,154.0 | 2,104.5 | 2,108.5 | -23.5 | -1.1 | 1,868,900 |
| 6/11 | 2,137.0 | 2,146.0 | 2,115.5 | 2,132.0 | -12.5 | -0.6 | 1,315,600 |
| 6/10 | 2,146.0 | 2,168.0 | 2,134.5 | 2,144.5 | -0.5 | +0.0 | 1,032,100 |
| 6/7 | 2,175.0 | 2,178.5 | 2,115.5 | 2,145.0 | -64.0 | -2.9 | 2,514,000 |
| 6/6 | 2,200.5 | 2,216.0 | 2,186.5 | 2,209.0 | +2.0 | +0.1 | 1,351,100 |
| 6/5 | 2,228.5 | 2,238.0 | 2,204.5 | 2,207.0 | -8.0 | -0.4 | 1,360,500 |
| 6/4 | 2,159.5 | 2,221.5 | 2,157.5 | 2,215.0 | +5.5 | +0.3 | 1,298,800 |
| 6/3 | 2,220.0 | 2,229.0 | 2,196.5 | 2,209.5 | -8.5 | -0.4 | 1,206,100 |
▶︎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
