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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 537.4 | 542.4 | 475.4 | 538.3 | -0.8 | -0.2 | 32,943,329 |
| 14/09 | 547.4 | 573.3 | 524.9 | 539.1 | -8.3 | -1.5 | 28,869,288 |
| 14/08 | 564.9 | 584.1 | 544.1 | 547.4 | -17.5 | -3.1 | 20,146,401 |
| 14/07 | 586.6 | 594.1 | 549.1 | 564.9 | -19.2 | -3.3 | 14,821,948 |
| 14/06 | 583.3 | 627.4 | 569.9 | 584.1 | +4.2 | +0.7 | 23,324,633 |
| 14/05 | 506.6 | 597.4 | 504.1 | 579.9 | +77.5 | +15.4 | 24,779,647 |
| 14/04 | 549.9 | 556.6 | 494.1 | 502.4 | -45.0 | -8.2 | 23,076,230 |
| 14/03 | 544.1 | 583.3 | 522.4 | 547.4 | +3.3 | +0.6 | 24,840,848 |
| 14/02 | 610.8 | 620.8 | 538.3 | 544.1 | -66.7 | -10.9 | 26,687,066 |
| 14/01 | 608.3 | 637.4 | 599.9 | 610.8 | -1.6 | -0.3 | 24,914,049 |
| 13/12 | 522.4 | 613.3 | 516.6 | 612.4 | +90.0 | +17.2 | 25,442,054 |
| 13/11 | 554.9 | 554.9 | 504.1 | 522.4 | -29.2 | -5.3 | 25,239,252 |
| 13/10 | 526.6 | 558.3 | 515.8 | 551.6 | +22.5 | +4.3 | 27,339,873 |
| 13/09 | 552.4 | 559.1 | 486.9 | 529.1 | -24.2 | -4.4 | 39,119,791 |
| 13/08 | 493.4 | 580.8 | 492.1 | 553.3 | +60.9 | +12.4 | 25,378,453 |
| 13/07 | 477.1 | 549.9 | 475.8 | 492.4 | +14.8 | +3.1 | 32,015,120 |
| 13/06 | 423.4 | 479.1 | 383.6 | 477.6 | +54.3 | +12.8 | 41,131,011 |
| 13/05 | 466.6 | 469.9 | 413.8 | 423.3 | -41.0 | -8.8 | 40,015,000 |
| 13/04 | 449.9 | 476.4 | 417.3 | 464.3 | +10.7 | +2.4 | 27,384,273 |
| 13/03 | 420.1 | 458.1 | 413.3 | 453.6 | +34.0 | +8.1 | 32,688,326 |
| 13/02 | 371.8 | 428.6 | 361.1 | 419.6 | +49.7 | +13.4 | 41,449,014 |
| 13/01 | 344.1 | 370.6 | 337.9 | 369.9 | +30.1 | +8.9 | 34,526,745 |
| 12/12 | 329.1 | 342.8 | 324.8 | 339.8 | +11.2 | +3.4 | 17,064,770 |
| 12/11 | 322.9 | 331.4 | 307.4 | 328.6 | +8.3 | +2.6 | 17,382,174 |
| 12/10 | 318.8 | 327.4 | 309.4 | 320.3 | -0.8 | -0.3 | 18,844,388 |
| 12/09 | 312.9 | 326.8 | 306.8 | 321.1 | +8.3 | +2.7 | 20,297,003 |
| 12/08 | 295.1 | 316.9 | 288.9 | 312.8 | +17.9 | +6.1 | 19,702,997 |
| 12/07 | 295.8 | 303.1 | 285.1 | 294.9 | +0.6 | +0.2 | 11,668,316 |
| 12/06 | 284.9 | 298.4 | 275.8 | 294.3 | +6.9 | +2.4 | 14,220,742 |
| 12/05 | 296.8 | 299.1 | 282.4 | 287.4 | -8.4 | -2.8 | 13,785,738 |
▶︎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
