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
2,208.6
円
取引時間外
(21:55)
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) | 2,134.5 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,798.0 (24/02/05) | 2,134.5 (24/05/30) |
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 | 2,366.5 | 2,134.5 | 2,218.0 | -29.0 | -1.3 | 39,230,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,253.3 | 1,271.6 | 1,039.9 | 1,068.3 | -150.0 | -12.3 | 31,434,014 |
| 19/04 | 1,238.3 | 1,259.9 | 1,153.3 | 1,218.3 | -10.0 | -0.8 | 20,087,001 |
| 19/03 | 1,271.6 | 1,311.6 | 1,179.9 | 1,228.3 | -45.0 | -3.5 | 25,484,654 |
| 19/02 | 1,119.9 | 1,329.9 | 1,039.9 | 1,273.3 | +156.7 | +14.0 | 30,918,609 |
| 19/01 | 1,074.9 | 1,173.3 | 1,061.6 | 1,116.6 | -5.0 | -0.5 | 30,158,401 |
| 18/12 | 1,416.6 | 1,416.6 | 1,044.9 | 1,121.6 | -283.3 | -20.2 | 28,193,681 |
| 18/11 | 1,349.9 | 1,468.3 | 1,309.9 | 1,404.9 | +48.3 | +3.6 | 33,491,134 |
| 18/10 | 1,541.6 | 1,546.6 | 1,228.3 | 1,356.6 | -196.7 | -12.7 | 42,494,524 |
| 18/09 | 1,423.3 | 1,576.6 | 1,373.3 | 1,553.3 | +153.4 | +11.0 | 32,757,327 |
| 18/08 | 1,623.3 | 1,644.9 | 1,341.6 | 1,399.9 | -213.4 | -13.2 | 37,158,071 |
| 18/07 | 1,653.3 | 1,773.3 | 1,538.3 | 1,613.3 | -45.0 | -2.7 | 22,227,522 |
| 18/06 | 1,786.6 | 1,829.9 | 1,628.3 | 1,658.3 | -95.0 | -5.4 | 24,762,547 |
| 18/05 | 1,609.9 | 1,919.9 | 1,576.6 | 1,753.3 | +125.0 | +7.7 | 27,559,775 |
| 18/04 | 1,499.9 | 1,638.3 | 1,456.6 | 1,628.3 | +128.4 | +8.6 | 27,037,470 |
| 18/03 | 1,508.3 | 1,534.9 | 1,371.6 | 1,499.9 | -6.7 | -0.4 | 25,307,653 |
| 18/02 | 1,501.6 | 1,569.9 | 1,394.9 | 1,506.6 | +15.0 | +1.0 | 22,062,220 |
| 18/01 | 1,553.3 | 1,579.9 | 1,438.3 | 1,491.6 | -55.0 | -3.6 | 28,473,284 |
| 17/12 | 1,566.6 | 1,586.6 | 1,516.6 | 1,546.6 | 0 | 0.0 | 31,015,210 |
| 17/11 | 1,379.9 | 1,583.3 | 1,358.3 | 1,546.6 | +190.0 | +14.0 | 37,027,570 |
| 17/10 | 1,254.9 | 1,399.9 | 1,228.3 | 1,356.6 | +101.7 | +8.1 | 34,038,340 |
| 17/09 | 1,249.9 | 1,339.9 | 1,186.6 | 1,254.9 | +8.3 | +0.7 | 41,774,817 |
| 17/08 | 1,133.3 | 1,278.3 | 1,129.9 | 1,246.6 | +113.3 | +10.0 | 32,858,128 |
| 17/07 | 1,061.6 | 1,148.3 | 1,038.3 | 1,133.3 | +68.4 | +6.4 | 22,041,820 |
| 17/06 | 1,081.6 | 1,139.9 | 1,058.3 | 1,064.9 | -15.0 | -1.4 | 26,693,066 |
| 17/05 | 926.6 | 1,094.9 | 916.6 | 1,079.9 | +148.3 | +15.9 | 32,715,927 |
| 17/04 | 896.6 | 948.3 | 884.9 | 931.6 | +51.7 | +5.9 | 40,483,004 |
| 17/03 | 891.6 | 928.3 | 878.3 | 879.9 | -5.0 | -0.6 | 33,967,539 |
| 17/02 | 931.6 | 934.9 | 851.6 | 884.9 | -50.0 | -5.4 | 30,766,507 |
| 17/01 | 943.3 | 979.9 | 916.6 | 934.9 | -25.0 | -2.6 | 32,708,727 |
| 16/12 | 921.6 | 1,003.3 | 899.9 | 959.9 | +50.0 | +5.5 | 33,503,734 |
▶︎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