！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,230.0 | 2,274.5 | 2,218.0 | 2,224.5 | -22.5 | -1.0 | 3,239,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,448.0 | 2,525.5 | 2,175.0 | 2,247.0 | -192.5 | -7.9 | 30,397,300 |
| 24/03 | 2,496.5 | 2,503.5 | 2,312.0 | 2,439.5 | -41.5 | -1.7 | 36,917,100 |
| 24/02 | 2,717.0 | 2,798.0 | 2,459.0 | 2,481.0 | -211.5 | -7.9 | 29,226,600 |
| 24/01 | 2,470.0 | 2,793.5 | 2,453.0 | 2,692.5 | +195.5 | +7.8 | 22,780,900 |
| 23/12 | 2,576.0 | 2,652.5 | 2,401.0 | 2,497.0 | -56.5 | -2.2 | 26,954,100 |
| 23/11 | 2,660.0 | 2,747.5 | 2,486.0 | 2,553.5 | -84.5 | -3.2 | 37,541,300 |
| 23/10 | 2,677.0 | 2,715.5 | 2,521.0 | 2,638.0 | -42.5 | -1.6 | 24,241,200 |
| 23/09 | 2,857.9 | 2,924.9 | 2,607.9 | 2,680.5 | -177.8 | -6.2 | 33,681,310 |
| 23/08 | 2,771.9 | 3,193.6 | 2,637.3 | 2,858.3 | +86.7 | +3.1 | 46,071,460 |
| 23/07 | 2,706.6 | 2,791.3 | 2,556.6 | 2,771.6 | +79.3 | +3.0 | 19,929,199 |
| 23/06 | 2,499.9 | 2,769.9 | 2,496.6 | 2,692.3 | +202.4 | +8.1 | 33,660,936 |
| 23/05 | 2,453.3 | 2,619.9 | 2,376.6 | 2,489.9 | +66.6 | +2.8 | 41,877,118 |
| 23/04 | 2,336.6 | 2,469.9 | 2,266.6 | 2,423.3 | +86.7 | +3.7 | 28,301,683 |
| 23/03 | 2,123.3 | 2,339.9 | 2,036.6 | 2,336.6 | +226.7 | +10.7 | 49,239,492 |
| 23/02 | 2,163.3 | 2,279.9 | 2,056.6 | 2,109.9 | -46.7 | -2.2 | 67,063,270 |
| 23/01 | 2,113.3 | 2,273.3 | 2,069.9 | 2,156.6 | -43.3 | -2.0 | 42,804,727 |
| 22/12 | 1,903.3 | 2,259.9 | 1,889.9 | 2,199.9 | +293.3 | +15.4 | 47,024,869 |
| 22/11 | 1,806.6 | 1,976.6 | 1,696.6 | 1,906.6 | +100.0 | +5.5 | 42,909,428 |
| 22/10 | 2,043.3 | 2,173.3 | 1,783.3 | 1,806.6 | -270.0 | -13.0 | 60,310,502 |
| 22/09 | 1,833.3 | 2,106.6 | 1,743.3 | 2,076.6 | +230.0 | +12.5 | 46,879,368 |
| 22/08 | 1,673.3 | 1,866.6 | 1,636.6 | 1,846.6 | +173.3 | +10.4 | 29,437,794 |
| 22/07 | 1,853.3 | 1,883.3 | 1,624.9 | 1,673.3 | -156.6 | -8.6 | 32,689,526 |
| 22/06 | 1,663.3 | 1,843.3 | 1,584.9 | 1,829.9 | +180.0 | +10.9 | 34,112,741 |
| 22/05 | 1,411.6 | 1,689.9 | 1,384.9 | 1,649.9 | +215.0 | +15.0 | 45,797,557 |
| 22/04 | 1,433.3 | 1,479.9 | 1,344.9 | 1,434.9 | -10.0 | -0.7 | 32,866,228 |
| 22/03 | 1,471.6 | 1,513.3 | 1,309.9 | 1,444.9 | -25.0 | -1.7 | 39,635,796 |
| 22/02 | 1,319.9 | 1,516.6 | 1,299.9 | 1,469.9 | +165.0 | +12.6 | 34,115,141 |
| 22/01 | 1,409.9 | 1,431.6 | 1,244.9 | 1,304.9 | -115.0 | -8.1 | 35,427,654 |
| 21/12 | 1,476.6 | 1,496.6 | 1,369.9 | 1,419.9 | -63.4 | -4.3 | 32,746,527 |
| 21/11 | 1,703.3 | 1,736.6 | 1,481.6 | 1,483.3 | -193.3 | -11.5 | 32,415,324 |
▶︎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