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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 299.9 | 301.6 | 285.4 | 295.8 | -3.3 | -1.1 | 11,010,110 |
| 12/03 | 279.9 | 303.1 | 278.8 | 299.1 | +20.0 | +7.2 | 18,651,186 |
| 12/02 | 260.3 | 284.3 | 260.3 | 279.1 | +18.8 | +7.2 | 14,245,942 |
| 12/01 | 262.4 | 265.4 | 249.1 | 260.3 | +0.7 | +0.3 | 8,613,686 |
| 11/12 | 251.8 | 269.3 | 245.4 | 259.6 | +9.3 | +3.7 | 12,988,930 |
| 11/11 | 246.6 | 259.3 | 242.8 | 250.3 | +1.7 | +0.7 | 14,919,149 |
| 11/10 | 258.3 | 267.3 | 242.6 | 248.6 | -15.0 | -5.7 | 16,647,166 |
| 11/09 | 261.1 | 270.3 | 250.1 | 263.6 | +3.8 | +1.5 | 20,595,206 |
| 11/08 | 272.9 | 275.9 | 238.8 | 259.8 | -13.0 | -4.8 | 20,079,200 |
| 11/07 | 287.6 | 294.4 | 272.8 | 272.8 | -13.1 | -4.6 | 18,885,789 |
| 11/06 | 298.6 | 303.4 | 281.8 | 285.9 | -11.7 | -3.9 | 30,178,501 |
| 11/05 | 285.4 | 300.3 | 268.4 | 297.6 | +11.8 | +4.1 | 16,104,761 |
| 11/04 | 270.6 | 286.8 | 256.6 | 285.8 | +16.0 | +5.9 | 15,976,360 |
| 11/03 | 307.3 | 310.3 | 219.9 | 269.8 | -35.5 | -11.6 | 21,224,612 |
| 11/02 | 295.4 | 311.9 | 291.4 | 305.3 | +9.2 | +3.1 | 14,506,345 |
| 11/01 | 298.1 | 299.6 | 285.6 | 296.1 | +2.2 | +0.8 | 16,104,161 |
| 10/12 | 279.6 | 300.8 | 276.4 | 293.9 | +12.6 | +4.5 | 20,826,808 |
| 10/11 | 251.8 | 293.1 | 248.6 | 281.3 | +29.2 | +11.6 | 22,793,028 |
| 10/10 | 252.4 | 257.8 | 242.9 | 252.1 | +1.8 | +0.7 | 26,034,260 |
| 10/09 | 262.6 | 262.8 | 242.9 | 250.3 | -15.5 | -5.8 | 30,518,105 |
| 10/08 | 322.9 | 328.4 | 257.1 | 265.8 | -55.5 | -17.3 | 30,565,505 |
| 10/07 | 313.6 | 328.4 | 311.3 | 321.3 | +4.0 | +1.3 | 15,139,951 |
| 10/06 | 311.9 | 326.4 | 293.6 | 317.3 | +7.0 | +2.3 | 22,285,422 |
| 10/05 | 351.9 | 352.1 | 298.4 | 310.3 | -41.6 | -11.8 | 27,665,076 |
| 10/04 | 352.6 | 360.4 | 338.9 | 351.9 | -0.5 | -0.1 | 23,092,431 |
| 10/03 | 328.1 | 354.6 | 325.3 | 352.4 | +26.8 | +8.2 | 28,894,488 |
| 10/02 | 329.3 | 352.1 | 321.8 | 325.6 | -3.7 | -1.1 | 18,999,190 |
| 10/01 | 344.9 | 355.3 | 328.4 | 329.3 | -12.3 | -3.6 | 24,874,448 |
| 09/12 | 373.3 | 383.3 | 335.8 | 341.6 | -28.3 | -7.7 | 21,736,417 |
| 09/11 | 345.8 | 369.9 | 336.6 | 369.9 | +22.5 | +6.5 | 22,883,628 |
▶︎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
