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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,079.5 | 2,209.0 | 2,022.0 | 2,101.0 | +11.0 | +0.5 | 26,794,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 903.3 | 946.6 | 784.1 | 909.9 | +8.3 | +0.9 | 50,761,707 |
| 16/10 | 878.3 | 918.3 | 851.6 | 901.6 | +35.0 | +4.0 | 33,940,539 |
| 16/09 | 764.9 | 896.6 | 755.8 | 866.6 | +107.5 | +14.2 | 47,642,276 |
| 16/08 | 745.8 | 819.9 | 713.3 | 759.1 | -1.7 | -0.2 | 75,121,950 |
| 16/07 | 833.3 | 843.3 | 740.8 | 760.8 | -70.0 | -8.4 | 72,871,328 |
| 16/06 | 998.3 | 1,001.6 | 812.4 | 830.8 | -179.1 | -17.7 | 51,275,912 |
| 16/05 | 878.3 | 1,009.9 | 859.9 | 1,009.9 | +101.6 | +11.2 | 38,993,189 |
| 16/04 | 981.6 | 996.6 | 898.3 | 908.3 | -73.3 | -7.5 | 43,730,237 |
| 16/03 | 851.6 | 1,041.6 | 834.9 | 981.6 | +143.3 | +17.1 | 61,002,609 |
| 16/02 | 963.3 | 1,016.6 | 729.1 | 838.3 | -91.6 | -9.9 | 74,208,141 |
| 16/01 | 1,016.6 | 1,019.9 | 848.3 | 929.9 | -103.4 | -10.0 | 51,944,319 |
| 15/12 | 1,058.3 | 1,099.9 | 976.6 | 1,033.3 | -20.0 | -1.9 | 55,737,556 |
| 15/11 | 861.6 | 1,113.3 | 851.6 | 1,053.3 | +185.0 | +21.3 | 59,336,392 |
| 15/10 | 874.9 | 951.6 | 824.1 | 868.3 | -13.3 | -1.5 | 52,811,927 |
| 15/09 | 966.6 | 971.6 | 816.6 | 881.6 | -90.0 | -9.3 | 61,744,216 |
| 15/08 | 1,001.6 | 1,158.3 | 879.9 | 971.6 | -26.7 | -2.7 | 102,952,628 |
| 15/07 | 946.6 | 1,069.9 | 833.3 | 998.3 | +56.7 | +6.0 | 74,047,939 |
| 15/06 | 833.3 | 973.3 | 800.8 | 941.6 | +105.0 | +12.6 | 44,410,043 |
| 15/05 | 728.3 | 846.6 | 699.9 | 836.6 | +108.3 | +14.9 | 25,748,657 |
| 15/04 | 701.6 | 779.9 | 689.1 | 728.3 | +15.0 | +2.1 | 31,421,114 |
| 15/03 | 665.8 | 769.9 | 665.8 | 713.3 | +48.4 | +7.3 | 31,046,110 |
| 15/02 | 642.4 | 679.9 | 624.9 | 664.9 | +15.0 | +2.3 | 26,481,264 |
| 15/01 | 575.8 | 680.8 | 546.6 | 649.9 | +73.3 | +12.7 | 31,460,714 |
| 14/12 | 549.1 | 579.9 | 518.3 | 576.6 | +27.5 | +5.0 | 26,361,263 |
| 14/11 | 549.9 | 577.4 | 528.3 | 549.1 | +10.8 | +2.0 | 25,298,653 |
▶︎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
