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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 2,576.0 | 2,579.5 | 2,528.0 | 2,531.5 | -22.0 | -0.9 | 1,313,900 |
| 11/30 | 2,545.0 | 2,563.0 | 2,530.5 | 2,553.5 | -6.5 | -0.3 | 2,195,100 |
| 11/29 | 2,584.5 | 2,593.0 | 2,549.5 | 2,560.0 | -3.5 | -0.1 | 1,770,900 |
| 11/28 | 2,595.0 | 2,600.0 | 2,546.0 | 2,563.5 | -27.0 | -1.0 | 1,608,400 |
| 11/27 | 2,538.0 | 2,606.5 | 2,531.5 | 2,590.5 | +95.0 | +3.8 | 2,147,000 |
| 11/24 | 2,545.0 | 2,545.0 | 2,486.0 | 2,495.5 | -27.5 | -1.1 | 1,902,200 |
| 11/22 | 2,521.0 | 2,542.5 | 2,492.5 | 2,523.0 | -4.5 | -0.2 | 2,057,600 |
| 11/21 | 2,643.5 | 2,646.5 | 2,517.5 | 2,527.5 | -116.5 | -4.4 | 2,506,000 |
| 11/20 | 2,657.0 | 2,685.0 | 2,638.5 | 2,644.0 | +0.5 | +0.0 | 1,291,400 |
| 11/17 | 2,564.0 | 2,649.5 | 2,560.0 | 2,643.5 | +44.0 | +1.7 | 1,962,800 |
| 11/16 | 2,672.0 | 2,672.0 | 2,564.0 | 2,599.5 | -65.5 | -2.5 | 2,545,500 |
| 11/15 | 2,572.0 | 2,747.5 | 2,521.0 | 2,665.0 | -50.0 | -1.8 | 4,314,300 |
| 11/14 | 2,650.0 | 2,737.0 | 2,622.5 | 2,715.0 | +78.0 | +3.0 | 3,025,500 |
| 11/13 | 2,588.0 | 2,659.0 | 2,576.5 | 2,637.0 | +76.0 | +3.0 | 1,980,200 |
| 11/10 | 2,584.0 | 2,591.5 | 2,552.5 | 2,561.0 | -41.0 | -1.6 | 941,600 |
| 11/9 | 2,605.0 | 2,607.0 | 2,555.0 | 2,602.0 | +22.0 | +0.9 | 1,067,400 |
| 11/8 | 2,560.0 | 2,590.0 | 2,540.5 | 2,580.0 | +25.5 | +1.0 | 816,600 |
| 11/7 | 2,614.0 | 2,619.5 | 2,540.0 | 2,554.5 | -71.0 | -2.7 | 1,367,700 |
| 11/6 | 2,688.0 | 2,688.5 | 2,608.0 | 2,625.5 | -18.0 | -0.7 | 1,623,800 |
| 11/2 | 2,637.0 | 2,654.5 | 2,619.0 | 2,643.5 | +16.5 | +0.6 | 1,094,000 |
| 11/1 | 2,660.0 | 2,663.0 | 2,589.0 | 2,627.0 | -11.0 | -0.4 | 1,323,300 |
| 10/31 | 2,574.0 | 2,641.0 | 2,568.5 | 2,638.0 | +69.0 | +2.7 | 1,156,600 |
| 10/30 | 2,572.0 | 2,599.0 | 2,553.5 | 2,569.0 | -28.0 | -1.1 | 787,200 |
| 10/27 | 2,587.0 | 2,607.5 | 2,568.5 | 2,597.0 | +14.0 | +0.5 | 994,500 |
| 10/26 | 2,555.5 | 2,585.0 | 2,543.0 | 2,583.0 | -2.0 | -0.1 | 1,006,500 |
| 10/25 | 2,572.0 | 2,613.0 | 2,563.0 | 2,585.0 | +6.0 | +0.2 | 887,700 |
| 10/24 | 2,562.0 | 2,582.5 | 2,521.0 | 2,579.0 | +10.0 | +0.4 | 1,159,900 |
| 10/23 | 2,556.5 | 2,588.5 | 2,550.5 | 2,569.0 | +9.0 | +0.4 | 957,800 |
| 10/20 | 2,558.5 | 2,584.0 | 2,536.5 | 2,560.0 | -45.5 | -1.8 | 1,286,400 |
| 10/19 | 2,582.5 | 2,634.5 | 2,580.0 | 2,605.5 | +3.5 | +0.1 | 843,700 |
▶︎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
