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
2,087.1
円
(14:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,070.5 | 2,139.5 | 2,069.5 | 2,087.0 | +59.0 | +2.9 | 4,399,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,120.0 | 2,158.0 | 2,022.0 | 2,028.0 | -90.0 | -4.3 | 6,057,800 |
| 11/15 | 2,098.5 | 2,209.0 | 2,070.5 | 2,118.0 | +27.0 | +1.3 | 8,618,700 |
| 11/8 | 2,075.5 | 2,118.0 | 2,052.5 | 2,091.0 | +14.5 | +0.7 | 4,959,000 |
| 11/1 | 2,055.5 | 2,105.0 | 2,043.5 | 2,076.5 | +37.5 | +1.8 | 7,973,100 |
| 10/25 | 2,105.0 | 2,135.0 | 2,036.0 | 2,039.0 | -81.0 | -3.8 | 7,694,400 |
| 10/18 | 2,264.0 | 2,284.5 | 2,118.5 | 2,120.0 | -120.5 | -5.4 | 7,728,900 |
| 10/11 | 2,350.0 | 2,366.5 | 2,236.0 | 2,240.5 | -102.0 | -4.4 | 5,013,100 |
| 10/4 | 2,367.5 | 2,383.5 | 2,276.0 | 2,342.5 | -75.0 | -3.1 | 8,175,500 |
| 9/27 | 2,294.5 | 2,422.0 | 2,257.5 | 2,417.5 | +136.5 | +6.0 | 7,837,800 |
| 9/20 | 2,238.5 | 2,304.0 | 2,201.5 | 2,281.0 | +43.5 | +1.9 | 5,684,400 |
| 9/13 | 2,189.5 | 2,271.0 | 2,176.0 | 2,237.5 | +18.0 | +0.8 | 6,832,500 |
| 9/6 | 2,332.5 | 2,338.5 | 2,203.5 | 2,219.5 | -128.5 | -5.5 | 6,555,100 |
| 8/30 | 2,222.0 | 2,354.0 | 2,222.0 | 2,348.0 | +126.0 | +5.7 | 7,464,700 |
| 8/23 | 2,185.5 | 2,236.5 | 2,142.0 | 2,222.0 | +30.0 | +1.4 | 7,867,400 |
| 8/16 | 2,277.5 | 2,306.5 | 2,150.0 | 2,192.0 | -55.0 | -2.5 | 14,300,500 |
| 8/9 | 2,127.5 | 2,319.0 | 2,065.0 | 2,247.0 | +3.0 | +0.1 | 8,150,000 |
| 8/2 | 2,381.0 | 2,460.5 | 2,238.0 | 2,244.0 | -95.5 | -4.1 | 6,880,700 |
| 7/26 | 2,515.0 | 2,521.0 | 2,310.0 | 2,339.5 | -159.5 | -6.4 | 6,918,000 |
| 7/19 | 2,454.5 | 2,504.5 | 2,380.5 | 2,499.0 | +54.0 | +2.2 | 7,144,900 |
| 7/12 | 2,347.5 | 2,445.0 | 2,345.0 | 2,445.0 | +96.5 | +4.1 | 6,987,000 |
| 7/5 | 2,341.5 | 2,389.0 | 2,305.0 | 2,348.5 | +38.5 | +1.7 | 6,513,000 |
| 6/28 | 2,188.5 | 2,356.5 | 2,180.0 | 2,310.0 | +136.0 | +6.3 | 8,127,500 |
| 6/21 | 2,139.5 | 2,225.0 | 2,119.0 | 2,174.0 | +63.0 | +3.0 | 7,401,800 |
| 6/14 | 2,146.0 | 2,168.0 | 2,091.5 | 2,111.0 | -34.0 | -1.6 | 7,547,900 |
| 6/7 | 2,220.0 | 2,238.0 | 2,115.5 | 2,145.0 | -73.0 | -3.3 | 7,730,500 |
| 5/31 | 2,295.0 | 2,299.0 | 2,134.5 | 2,218.0 | -71.0 | -3.1 | 8,585,400 |
| 5/24 | 2,355.5 | 2,366.5 | 2,270.0 | 2,289.0 | -58.0 | -2.5 | 7,602,900 |
| 5/17 | 2,247.0 | 2,354.0 | 2,185.0 | 2,347.0 | +50.0 | +2.2 | 11,478,300 |
| 5/10 | 2,239.0 | 2,321.5 | 2,236.5 | 2,297.0 | +72.5 | +3.3 | 6,206,600 |
| 5/2 | 2,237.0 | 2,274.5 | 2,198.5 | 2,224.5 | +12.5 | +0.6 | 3,816,100 |
▶︎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
