！決算発表予定日 2024/05/10
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
2,224.5
円
(18:26)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,193.6 (23/08/14) | 2,175.0 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,798.0 (24/02/05) | 2,175.0 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,237.0 | 2,274.5 | 2,198.5 | 2,224.5 | +12.5 | +0.6 | 4,966,600 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,212.0 | -0.7 | 2,233.3 | 8,014,600 | 64,800 | 655,200 | 10.11 |
| 4/19 | 2,228.5 | -11.0 | 2,345.4 | 8,591,000 | 74,700 | 640,600 | 8.58 |
| 4/12 | 2,504.0 | +4.8 | 2,464.8 | 5,961,300 | 59,700 | 558,900 | 9.36 |
| 4/5 | 2,390.0 | -2.0 | 2,392.3 | 6,103,100 | 66,300 | 646,700 | 9.75 |
| 3/29 | 2,439.5 | -0.7 | 2,434.7 | 8,468,300 | 67,400 | 634,500 | 9.41 |
| 3/22 | 2,457.5 | +3.7 | 2,428.8 | 9,825,200 | 792,500 | 718,100 | 0.91 |
| 3/15 | 2,371.0 | +0.8 | 2,356.3 | 7,005,300 | 406,800 | 786,600 | 1.93 |
| 3/8 | 2,353.0 | -4.6 | 2,382.9 | 10,183,600 | 232,600 | 799,500 | 3.44 |
| 3/1 | 2,466.0 | -8.0 | 2,536.9 | 10,221,600 | 127,200 | 689,400 | 5.42 |
| 2/22 | 2,681.5 | +6.1 | 2,642.7 | 6,060,400 | 89,000 | 445,600 | 5.01 |
| 2/16 | 2,527.0 | -6.0 | 2,601.1 | 7,804,900 | 104,100 | 543,200 | 5.22 |
| 2/9 | 2,687.5 | -0.9 | 2,741.7 | 4,964,900 | 149,900 | 522,300 | 3.48 |
| 2/2 | 2,711.5 | +1.8 | 2,693.7 | 4,104,800 | 142,500 | 512,800 | 3.60 |
| 1/26 | 2,663.0 | -1.6 | 2,716.5 | 4,745,600 | 151,800 | 519,400 | 3.42 |
| 1/19 | 2,706.5 | +1.7 | 2,696.1 | 7,463,800 | 155,800 | 544,000 | 3.49 |
| 1/12 | 2,660.5 | +3.8 | 2,645.5 | 5,122,400 | 155,300 | 598,000 | 3.85 |
| 1/5 | 2,562.5 | +2.6 | 2,560.5 | 2,953,800 | ー | ー | ー |
| 12/29 | 2,497.0 | +0.2 | 2,504.1 | 4,345,800 | 145,400 | 813,000 | 5.59 |
| 12/22 | 2,492.5 | -1.9 | 2,449.0 | 6,044,800 | 160,000 | 902,900 | 5.64 |
| 12/15 | 2,541.5 | +0.4 | 2,580.5 | 8,436,700 | 158,300 | 880,000 | 5.56 |
| 12/8 | 2,531.0 | +0.0 | 2,534.5 | 6,812,900 | 161,000 | 951,500 | 5.91 |
| 12/1 | 2,531.5 | +1.4 | 2,563.0 | 9,035,300 | 191,400 | 996,200 | 5.20 |
| 11/24 | 2,495.5 | -5.6 | 2,546.6 | 7,757,200 | 169,300 | 1,137,900 | 6.72 |
| 11/17 | 2,643.5 | +3.2 | 2,648.6 | 13,828,300 | 157,400 | 920,300 | 5.85 |
| 11/10 | 2,561.0 | -3.1 | 2,592.3 | 5,817,100 | 162,700 | 811,100 | 4.99 |
| 11/2 | 2,643.5 | +1.8 | 2,617.5 | 4,361,100 | 176,300 | 789,700 | 4.48 |
| 10/27 | 2,597.0 | +1.5 | 2,577.8 | 5,006,400 | 174,400 | 788,800 | 4.52 |
| 10/20 | 2,560.0 | -0.5 | 2,579.4 | 5,680,100 | 192,900 | 827,800 | 4.29 |
| 10/13 | 2,571.5 | -3.7 | 2,654.3 | 4,884,700 | 201,700 | 857,300 | 4.25 |
| 10/6 | 2,670.5 | -0.4 | 2,646.8 | 6,726,200 | 212,600 | 874,000 | 4.11 |
▶︎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