！決算発表予定日 2024/05/10
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
2,224.5
円
(18:26)
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) | 2,175.0 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,798.0 (24/02/05) | 2,175.0 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,237.0 | 2,274.5 | 2,198.5 | 2,224.5 | +12.5 | +0.6 | 4,966,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,248.5 | 2,290.0 | 2,175.0 | 2,212.0 | -16.5 | -0.7 | 8,014,600 |
| 4/19 | 2,504.0 | 2,525.5 | 2,213.0 | 2,228.5 | -275.5 | -11.0 | 8,591,000 |
| 4/12 | 2,418.0 | 2,524.0 | 2,405.5 | 2,504.0 | +114.0 | +4.8 | 5,961,300 |
| 4/5 | 2,448.0 | 2,449.0 | 2,334.5 | 2,390.0 | -49.5 | -2.0 | 6,103,100 |
| 3/29 | 2,456.5 | 2,487.0 | 2,390.0 | 2,439.5 | -18.0 | -0.7 | 8,468,300 |
| 3/22 | 2,386.5 | 2,469.5 | 2,374.0 | 2,457.5 | +86.5 | +3.7 | 9,825,200 |
| 3/15 | 2,337.5 | 2,393.0 | 2,312.0 | 2,371.0 | +18.0 | +0.8 | 7,005,300 |
| 3/8 | 2,464.0 | 2,476.0 | 2,333.0 | 2,353.0 | -113.0 | -4.6 | 10,183,600 |
| 3/1 | 2,692.0 | 2,746.0 | 2,459.0 | 2,466.0 | -215.5 | -8.0 | 10,221,600 |
| 2/22 | 2,564.0 | 2,691.0 | 2,553.5 | 2,681.5 | +154.5 | +6.1 | 6,060,400 |
| 2/16 | 2,686.0 | 2,709.0 | 2,504.0 | 2,527.0 | -160.5 | -6.0 | 7,804,900 |
| 2/9 | 2,735.0 | 2,798.0 | 2,672.0 | 2,687.5 | -24.0 | -0.9 | 4,964,900 |
| 2/2 | 2,676.0 | 2,732.0 | 2,646.0 | 2,711.5 | +48.5 | +1.8 | 4,104,800 |
| 1/26 | 2,719.5 | 2,793.5 | 2,653.0 | 2,663.0 | -43.5 | -1.6 | 4,745,600 |
| 1/19 | 2,700.0 | 2,775.0 | 2,645.0 | 2,706.5 | +46.0 | +1.7 | 7,463,800 |
| 1/12 | 2,544.5 | 2,687.5 | 2,542.0 | 2,660.5 | +98.0 | +3.8 | 5,122,400 |
| 1/5 | 2,470.0 | 2,657.0 | 2,453.0 | 2,562.5 | +65.5 | +2.6 | 2,953,800 |
| 12/29 | 2,542.5 | 2,546.5 | 2,462.0 | 2,497.0 | +4.5 | +0.2 | 4,345,800 |
| 12/22 | 2,515.5 | 2,515.5 | 2,401.0 | 2,492.5 | -49.0 | -1.9 | 6,044,800 |
| 12/15 | 2,552.0 | 2,652.5 | 2,522.5 | 2,541.5 | +10.5 | +0.4 | 8,436,700 |
| 12/8 | 2,520.5 | 2,578.0 | 2,495.0 | 2,531.0 | -0.5 | +0.0 | 6,812,900 |
| 12/1 | 2,538.0 | 2,606.5 | 2,528.0 | 2,531.5 | +36.0 | +1.4 | 9,035,300 |
| 11/24 | 2,657.0 | 2,685.0 | 2,486.0 | 2,495.5 | -148.0 | -5.6 | 7,757,200 |
| 11/17 | 2,588.0 | 2,747.5 | 2,521.0 | 2,643.5 | +82.5 | +3.2 | 13,828,300 |
| 11/10 | 2,688.0 | 2,688.5 | 2,540.0 | 2,561.0 | -82.5 | -3.1 | 5,817,100 |
| 11/2 | 2,572.0 | 2,663.0 | 2,553.5 | 2,643.5 | +46.5 | +1.8 | 4,361,100 |
| 10/27 | 2,556.5 | 2,613.0 | 2,521.0 | 2,597.0 | +37.0 | +1.5 | 5,006,400 |
| 10/20 | 2,571.0 | 2,634.5 | 2,528.5 | 2,560.0 | -11.5 | -0.5 | 5,680,100 |
| 10/13 | 2,670.0 | 2,715.5 | 2,566.0 | 2,571.5 | -99.0 | -3.7 | 4,884,700 |
| 10/6 | 2,677.0 | 2,698.5 | 2,572.5 | 2,670.5 | -10.0 | -0.4 | 6,726,200 |
▶︎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