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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,167.5 | 2,218.0 | 2,167.0 | 2,218.0 | +50.5 | +2.3 | 3,268,300 |
| 5/30 | 2,139.0 | 2,186.0 | 2,134.5 | 2,167.5 | +19.0 | +0.9 | 1,586,800 |
| 5/29 | 2,198.0 | 2,206.0 | 2,148.5 | 2,148.5 | -65.5 | -3.0 | 1,545,900 |
| 5/28 | 2,227.0 | 2,246.5 | 2,211.5 | 2,214.0 | -33.0 | -1.5 | 1,075,200 |
| 5/27 | 2,295.0 | 2,299.0 | 2,229.0 | 2,247.0 | -42.0 | -1.8 | 1,109,200 |
| 5/24 | 2,287.0 | 2,311.5 | 2,278.0 | 2,289.0 | -5.0 | -0.2 | 1,197,000 |
| 5/23 | 2,309.5 | 2,315.5 | 2,270.0 | 2,294.0 | -15.5 | -0.7 | 1,456,300 |
| 5/22 | 2,307.0 | 2,328.5 | 2,303.0 | 2,309.5 | -23.5 | -1.0 | 1,659,400 |
| 5/21 | 2,347.0 | 2,366.5 | 2,330.5 | 2,333.0 | -10.5 | -0.5 | 1,414,500 |
| 5/20 | 2,355.5 | 2,364.5 | 2,325.5 | 2,343.5 | -3.5 | -0.2 | 1,875,700 |
| 5/17 | 2,287.0 | 2,354.0 | 2,259.0 | 2,347.0 | +71.5 | +3.1 | 2,307,000 |
| 5/16 | 2,222.0 | 2,275.5 | 2,211.5 | 2,275.5 | +89.0 | +4.1 | 2,484,200 |
| 5/15 | 2,227.5 | 2,230.0 | 2,185.0 | 2,186.5 | -42.5 | -1.9 | 1,196,900 |
| 5/14 | 2,299.5 | 2,299.5 | 2,224.0 | 2,229.0 | -36.5 | -1.6 | 1,386,800 |
| 5/13 | 2,247.0 | 2,272.0 | 2,206.5 | 2,265.5 | -31.5 | -1.4 | 4,103,400 |
| 5/10 | 2,308.0 | 2,321.5 | 2,274.5 | 2,297.0 | +34.5 | +1.5 | 2,208,000 |
| 5/9 | 2,283.0 | 2,283.0 | 2,246.5 | 2,262.5 | +24.5 | +1.1 | 1,264,500 |
| 5/8 | 2,267.0 | 2,290.0 | 2,238.0 | 2,238.0 | -29.5 | -1.3 | 1,413,900 |
| 5/7 | 2,239.0 | 2,277.0 | 2,236.5 | 2,267.5 | +43.0 | +1.9 | 1,320,200 |
| 5/2 | 2,230.5 | 2,244.5 | 2,218.0 | 2,224.5 | -33.5 | -1.5 | 1,150,500 |
| 5/1 | 2,230.0 | 2,274.5 | 2,222.0 | 2,258.0 | +11.0 | +0.5 | 938,300 |
| 4/30 | 2,237.0 | 2,250.0 | 2,198.5 | 2,247.0 | +35.0 | +1.6 | 1,727,300 |
| 4/26 | 2,200.0 | 2,217.0 | 2,175.0 | 2,212.0 | -15.0 | -0.7 | 2,014,400 |
| 4/25 | 2,228.5 | 2,258.5 | 2,223.5 | 2,227.0 | -9.0 | -0.4 | 1,466,700 |
| 4/24 | 2,237.5 | 2,242.5 | 2,213.5 | 2,236.0 | -1.5 | -0.1 | 1,579,600 |
| 4/23 | 2,260.0 | 2,276.0 | 2,227.5 | 2,237.5 | -35.5 | -1.6 | 1,544,400 |
| 4/22 | 2,248.5 | 2,290.0 | 2,241.5 | 2,273.0 | +44.5 | +2.0 | 1,409,500 |
| 4/19 | 2,262.0 | 2,279.0 | 2,213.0 | 2,228.5 | -51.0 | -2.2 | 1,873,400 |
| 4/18 | 2,297.0 | 2,324.0 | 2,274.0 | 2,279.5 | -30.5 | -1.3 | 1,660,500 |
| 4/17 | 2,400.0 | 2,400.5 | 2,307.5 | 2,310.0 | -74.0 | -3.1 | 1,657,200 |
▶︎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
