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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 2,717.0 | 2,732.0 | 2,693.0 | 2,717.0 | +24.5 | +0.9 | 717,600 |
| 1/31 | 2,671.0 | 2,697.5 | 2,646.0 | 2,692.5 | +4.0 | +0.2 | 795,100 |
| 1/30 | 2,710.0 | 2,713.0 | 2,661.5 | 2,688.5 | -6.0 | -0.2 | 810,500 |
| 1/29 | 2,676.0 | 2,694.5 | 2,665.5 | 2,694.5 | +31.5 | +1.2 | 889,700 |
| 1/26 | 2,694.5 | 2,694.5 | 2,653.0 | 2,663.0 | -36.0 | -1.3 | 965,000 |
| 1/25 | 2,699.0 | 2,714.5 | 2,689.0 | 2,699.0 | -25.0 | -0.9 | 930,500 |
| 1/24 | 2,750.0 | 2,755.0 | 2,706.5 | 2,724.0 | -31.5 | -1.1 | 1,003,200 |
| 1/23 | 2,755.0 | 2,793.5 | 2,737.5 | 2,755.5 | +12.0 | +0.4 | 892,800 |
| 1/22 | 2,719.5 | 2,748.0 | 2,705.5 | 2,743.5 | +37.0 | +1.4 | 954,100 |
| 1/19 | 2,715.0 | 2,740.0 | 2,686.5 | 2,706.5 | +27.5 | +1.0 | 1,270,900 |
▶︎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
