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
2,351.6
円
(23:42)
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 | 2,354.0 | 2,185.0 | 2,347.0 | +100.0 | +4.5 | 22,080,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,646.6 | 1,939.9 | 1,634.9 | 1,676.6 | -6.7 | -0.4 | 57,425,973 |
| 21/09 | 1,699.9 | 1,813.3 | 1,571.6 | 1,683.3 | -16.6 | -1.0 | 31,240,812 |
| 21/08 | 1,639.9 | 1,729.9 | 1,549.9 | 1,699.9 | +83.3 | +5.2 | 19,832,598 |
| 21/07 | 1,644.9 | 1,726.6 | 1,538.3 | 1,616.6 | -18.3 | -1.1 | 17,851,978 |
| 21/06 | 1,571.6 | 1,719.9 | 1,554.9 | 1,634.9 | +60.0 | +3.8 | 25,948,459 |
| 21/05 | 1,501.6 | 1,616.6 | 1,361.6 | 1,574.9 | +113.3 | +7.8 | 25,446,554 |
| 21/04 | 1,669.9 | 1,683.3 | 1,444.9 | 1,461.6 | -181.7 | -11.1 | 21,608,916 |
| 21/03 | 1,526.6 | 1,736.6 | 1,503.3 | 1,643.3 | +250.0 | +17.9 | 41,307,412 |
| 21/02 | 1,378.3 | 1,578.3 | 1,376.6 | 1,393.3 | +11.7 | +0.9 | 17,446,374 |
| 21/01 | 1,466.6 | 1,476.6 | 1,354.9 | 1,381.6 | -85.0 | -5.8 | 19,016,590 |
| 20/12 | 1,639.9 | 1,651.6 | 1,446.6 | 1,466.6 | -161.7 | -9.9 | 17,332,373 |
| 20/11 | 1,288.3 | 1,703.3 | 1,288.3 | 1,628.3 | +343.4 | +26.7 | 26,226,862 |
| 20/10 | 1,284.9 | 1,428.3 | 1,271.6 | 1,284.9 | +5.0 | +0.4 | 19,278,492 |
| 20/09 | 1,236.6 | 1,344.9 | 1,171.6 | 1,279.9 | +43.3 | +3.5 | 27,689,976 |
| 20/08 | 1,196.6 | 1,251.6 | 1,153.3 | 1,236.6 | +65.0 | +5.6 | 19,564,095 |
| 20/07 | 1,304.9 | 1,341.6 | 1,171.6 | 1,171.6 | -133.3 | -10.2 | 22,273,422 |
| 20/06 | 1,341.6 | 1,349.9 | 1,253.3 | 1,304.9 | -40.0 | -3.0 | 28,690,486 |
| 20/05 | 1,246.6 | 1,396.6 | 1,183.3 | 1,344.9 | +108.3 | +8.8 | 28,859,988 |
| 20/04 | 1,319.9 | 1,386.6 | 1,184.9 | 1,236.6 | -73.3 | -5.6 | 35,482,854 |
| 20/03 | 1,178.3 | 1,414.9 | 1,041.6 | 1,309.9 | +131.6 | +11.2 | 58,630,185 |
| 20/02 | 1,456.6 | 1,503.3 | 1,139.9 | 1,178.3 | -290.0 | -19.8 | 30,237,602 |
| 20/01 | 1,404.9 | 1,504.9 | 1,399.9 | 1,468.3 | +56.7 | +4.0 | 22,702,727 |
| 19/12 | 1,383.3 | 1,459.9 | 1,373.3 | 1,411.6 | +18.3 | +1.3 | 16,932,169 |
| 19/11 | 1,263.3 | 1,453.3 | 1,261.6 | 1,393.3 | +118.4 | +9.3 | 22,436,624 |
| 19/10 | 1,328.3 | 1,341.6 | 1,253.3 | 1,274.9 | -43.4 | -3.3 | 25,131,551 |
| 19/09 | 1,304.9 | 1,379.9 | 1,284.9 | 1,318.3 | +5.0 | +0.4 | 25,717,157 |
| 19/08 | 1,199.9 | 1,313.3 | 1,128.3 | 1,313.3 | +93.4 | +7.7 | 29,914,199 |
| 19/07 | 1,083.3 | 1,236.6 | 1,071.6 | 1,219.9 | +170.0 | +16.2 | 31,600,815 |
| 19/06 | 1,049.9 | 1,114.9 | 1,016.6 | 1,049.9 | -18.4 | -1.7 | 26,505,865 |
| 19/05 | 1,253.3 | 1,271.6 | 1,039.9 | 1,068.3 | -150.0 | -12.3 | 31,434,014 |
▶︎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