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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 2,684.5 | 2,691.5 | 2,663.0 | 2,679.0 | +28.0 | +1.1 | 1,405,000 |
| 1/17 | 2,654.0 | 2,687.5 | 2,645.0 | 2,651.0 | -33.5 | -1.3 | 1,883,600 |
| 1/16 | 2,772.0 | 2,775.0 | 2,684.5 | 2,684.5 | -50.5 | -1.9 | 1,504,200 |
| 1/15 | 2,700.0 | 2,738.5 | 2,685.0 | 2,735.0 | +74.5 | +2.8 | 1,400,100 |
| 1/12 | 2,673.5 | 2,673.5 | 2,641.0 | 2,660.5 | -13.5 | -0.5 | 1,049,700 |
| 1/11 | 2,674.5 | 2,687.5 | 2,633.5 | 2,674.0 | +25.5 | +1.0 | 1,549,700 |
| 1/10 | 2,644.5 | 2,662.0 | 2,620.5 | 2,648.5 | +28.5 | +1.1 | 1,372,600 |
| 1/9 | 2,544.5 | 2,624.0 | 2,542.0 | 2,620.0 | +57.5 | +2.2 | 1,150,400 |
| 1/5 | 2,578.0 | 2,657.0 | 2,562.5 | 2,562.5 | +24.0 | +1.0 | 1,680,400 |
| 1/4 | 2,470.0 | 2,538.5 | 2,453.0 | 2,538.5 | +41.5 | +1.7 | 1,273,400 |
| 12/29 | 2,505.0 | 2,521.5 | 2,474.5 | 2,497.0 | -42.5 | -1.7 | 1,354,000 |
| 12/28 | 2,510.0 | 2,542.5 | 2,510.0 | 2,539.5 | +21.5 | +0.9 | 602,700 |
| 12/27 | 2,486.0 | 2,528.0 | 2,475.5 | 2,518.0 | +32.0 | +1.3 | 1,036,800 |
| 12/26 | 2,478.5 | 2,491.5 | 2,462.0 | 2,486.0 | -4.0 | -0.2 | 742,800 |
| 12/25 | 2,542.5 | 2,546.5 | 2,482.5 | 2,490.0 | -2.5 | -0.1 | 609,500 |
| 12/22 | 2,455.0 | 2,503.0 | 2,434.0 | 2,492.5 | +50.5 | +2.1 | 1,007,800 |
| 12/21 | 2,440.0 | 2,457.5 | 2,428.0 | 2,442.0 | -24.0 | -1.0 | 777,200 |
| 12/20 | 2,435.0 | 2,481.5 | 2,434.0 | 2,466.0 | +28.0 | +1.2 | 1,130,500 |
| 12/19 | 2,410.0 | 2,442.0 | 2,402.5 | 2,438.0 | +17.0 | +0.7 | 1,228,800 |
| 12/18 | 2,515.5 | 2,515.5 | 2,401.0 | 2,421.0 | -120.5 | -4.7 | 1,900,500 |
| 12/15 | 2,551.5 | 2,571.5 | 2,522.5 | 2,541.5 | -24.0 | -0.9 | 1,906,500 |
| 12/14 | 2,619.0 | 2,637.5 | 2,548.5 | 2,565.5 | -56.5 | -2.2 | 1,513,900 |
| 12/13 | 2,625.0 | 2,652.5 | 2,596.5 | 2,622.0 | +25.0 | +1.0 | 1,596,500 |
| 12/12 | 2,601.0 | 2,619.5 | 2,581.0 | 2,597.0 | +2.0 | +0.1 | 1,788,100 |
| 12/11 | 2,552.0 | 2,595.0 | 2,542.0 | 2,595.0 | +64.0 | +2.5 | 1,631,700 |
| 12/8 | 2,555.5 | 2,567.0 | 2,511.5 | 2,531.0 | -22.5 | -0.9 | 1,762,700 |
| 12/7 | 2,552.0 | 2,578.0 | 2,540.5 | 2,553.5 | -15.5 | -0.6 | 1,089,300 |
| 12/6 | 2,525.0 | 2,574.0 | 2,516.5 | 2,569.0 | +40.5 | +1.6 | 1,486,800 |
| 12/5 | 2,513.0 | 2,532.5 | 2,502.5 | 2,528.5 | +17.5 | +0.7 | 1,464,500 |
| 12/4 | 2,520.5 | 2,530.0 | 2,495.0 | 2,511.0 | -20.5 | -0.8 | 1,009,600 |
▶︎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
