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
2,104.4
円
(09:18)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,070.5 | 2,139.5 | 2,069.5 | 2,102.5 | +74.5 | +3.7 | 5,067,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,354.9 | 1,366.6 | 1,328.3 | 1,343.3 | +11.7 | +0.9 | 6,102,061 |
| 9/13 | 1,304.9 | 1,344.9 | 1,299.9 | 1,331.6 | +31.7 | +2.4 | 5,570,156 |
| 9/6 | 1,304.9 | 1,323.3 | 1,284.9 | 1,299.9 | -13.4 | -1.0 | 4,032,340 |
| 8/30 | 1,244.9 | 1,313.3 | 1,241.6 | 1,313.3 | +35.0 | +2.7 | 5,791,558 |
| 8/23 | 1,199.9 | 1,291.6 | 1,193.3 | 1,278.3 | +93.4 | +7.9 | 5,366,454 |
| 8/16 | 1,199.9 | 1,233.3 | 1,128.3 | 1,184.9 | -18.4 | -1.5 | 8,912,789 |
| 8/9 | 1,186.6 | 1,219.9 | 1,144.9 | 1,203.3 | +11.7 | +1.0 | 7,278,673 |
| 8/2 | 1,229.9 | 1,234.9 | 1,174.9 | 1,191.6 | -28.3 | -2.3 | 6,910,869 |
| 7/26 | 1,198.3 | 1,236.6 | 1,173.3 | 1,219.9 | +18.3 | +1.5 | 8,876,789 |
| 7/19 | 1,134.9 | 1,204.9 | 1,128.3 | 1,201.6 | +73.3 | +6.5 | 9,597,396 |
| 7/12 | 1,116.6 | 1,136.6 | 1,099.9 | 1,128.3 | +25.0 | +2.3 | 4,231,242 |
| 7/5 | 1,083.3 | 1,111.6 | 1,071.6 | 1,103.3 | +53.4 | +5.1 | 4,549,245 |
| 6/28 | 1,056.6 | 1,066.6 | 1,016.6 | 1,049.9 | -20.0 | -1.9 | 6,708,067 |
| 6/21 | 1,071.6 | 1,103.3 | 1,058.3 | 1,069.9 | +1.6 | +0.2 | 6,038,160 |
| 6/14 | 1,109.9 | 1,114.9 | 1,043.3 | 1,068.3 | -30.0 | -2.7 | 6,855,368 |
| 6/7 | 1,049.9 | 1,103.3 | 1,044.9 | 1,098.3 | +30.0 | +2.8 | 6,904,269 |
| 5/31 | 1,066.6 | 1,093.3 | 1,039.9 | 1,068.3 | +5.0 | +0.5 | 6,546,665 |
| 5/24 | 1,099.9 | 1,131.6 | 1,058.3 | 1,063.3 | -46.6 | -4.2 | 8,563,885 |
| 5/17 | 1,131.6 | 1,184.9 | 1,064.9 | 1,109.9 | -45.0 | -3.9 | 9,329,493 |
| 5/10 | 1,253.3 | 1,271.6 | 1,131.6 | 1,154.9 | -63.4 | -5.2 | 6,993,970 |
| 4/26 | 1,186.6 | 1,229.9 | 1,186.6 | 1,218.3 | +23.4 | +2.0 | 4,239,042 |
| 4/19 | 1,179.9 | 1,201.6 | 1,159.9 | 1,194.9 | +15.0 | +1.3 | 5,999,460 |
| 4/12 | 1,174.9 | 1,211.6 | 1,153.3 | 1,179.9 | -15.0 | -1.3 | 5,159,752 |
| 4/5 | 1,238.3 | 1,259.9 | 1,184.9 | 1,194.9 | -33.4 | -2.7 | 4,688,747 |
| 3/29 | 1,218.3 | 1,254.9 | 1,179.9 | 1,228.3 | -13.3 | -1.1 | 5,599,556 |
| 3/22 | 1,279.9 | 1,303.3 | 1,213.3 | 1,241.6 | -30.0 | -2.4 | 6,531,065 |
| 3/15 | 1,229.9 | 1,298.3 | 1,226.6 | 1,271.6 | +46.7 | +3.8 | 5,243,752 |
| 3/8 | 1,289.9 | 1,311.6 | 1,211.6 | 1,224.9 | -65.0 | -5.0 | 6,343,263 |
| 3/1 | 1,298.3 | 1,318.3 | 1,254.9 | 1,289.9 | ー | ー | 6,066,661 |
▶︎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
