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 | 2,101.0 | +73.0 | +3.6 | 6,203,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,664.3 | 2,746.3 | 2,645.5 | 2,680.5 | +26.9 | +1.0 | 9,121,264 |
| 9/22 | 2,799.3 | 2,802.3 | 2,607.9 | 2,653.6 | -156.0 | -5.6 | 8,659,586 |
| 9/15 | 2,879.9 | 2,894.3 | 2,800.9 | 2,809.6 | -68.0 | -2.4 | 7,713,977 |
| 9/8 | 2,868.9 | 2,924.9 | 2,853.6 | 2,877.6 | +18.3 | +0.6 | 6,543,065 |
| 9/1 | 2,903.3 | 2,906.6 | 2,718.3 | 2,859.3 | -31.3 | -1.1 | 12,569,525 |
| 8/25 | 2,903.3 | 2,998.3 | 2,879.9 | 2,890.6 | -32.3 | -1.1 | 9,072,691 |
| 8/18 | 3,166.6 | 3,193.6 | 2,893.3 | 2,922.9 | +19.6 | +0.7 | 14,275,943 |
| 8/10 | 2,644.9 | 2,915.9 | 2,637.3 | 2,903.3 | +232.4 | +8.7 | 7,310,773 |
| 8/4 | 2,783.3 | 2,804.3 | 2,640.9 | 2,670.9 | -62.7 | -2.3 | 5,565,656 |
| 7/28 | 2,709.6 | 2,772.3 | 2,664.9 | 2,733.6 | +43.7 | +1.6 | 4,820,448 |
| 7/21 | 2,590.9 | 2,726.3 | 2,575.6 | 2,689.9 | +112.3 | +4.4 | 4,024,540 |
| 7/14 | 2,630.9 | 2,686.3 | 2,556.6 | 2,577.6 | -60.3 | -2.3 | 5,651,756 |
| 7/7 | 2,706.6 | 2,731.6 | 2,614.3 | 2,637.9 | -54.4 | -2.0 | 4,352,743 |
| 6/30 | 2,695.9 | 2,717.9 | 2,644.3 | 2,692.3 | -0.6 | +0.0 | 5,185,852 |
| 6/23 | 2,723.9 | 2,769.9 | 2,663.9 | 2,692.9 | -49.0 | -1.8 | 6,629,766 |
| 6/16 | 2,632.9 | 2,744.3 | 2,609.6 | 2,741.9 | +116.3 | +4.4 | 6,613,566 |
| 6/9 | 2,603.3 | 2,646.6 | 2,553.3 | 2,625.6 | +29.0 | +1.1 | 9,508,595 |
| 6/2 | 2,486.6 | 2,619.9 | 2,426.6 | 2,596.6 | +150.0 | +6.1 | 14,652,146 |
| 5/26 | 2,609.9 | 2,619.9 | 2,376.6 | 2,446.6 | -123.3 | -4.8 | 9,763,597 |
| 5/19 | 2,453.3 | 2,589.9 | 2,406.6 | 2,569.9 | +110.0 | +4.5 | 11,132,811 |
| 5/12 | 2,449.9 | 2,466.6 | 2,389.9 | 2,459.9 | 0 | 0.0 | 9,269,193 |
| 5/2 | 2,453.3 | 2,493.3 | 2,429.9 | 2,459.9 | +36.6 | +1.5 | 2,782,528 |
| 4/28 | 2,446.6 | 2,469.9 | 2,393.3 | 2,423.3 | -20.0 | -0.8 | 7,257,072 |
| 4/21 | 2,376.6 | 2,446.6 | 2,339.9 | 2,443.3 | +66.7 | +2.8 | 6,607,866 |
| 4/14 | 2,313.3 | 2,419.9 | 2,309.9 | 2,376.6 | +80.0 | +3.5 | 7,923,379 |
| 4/7 | 2,336.6 | 2,346.6 | 2,266.6 | 2,296.6 | -40.0 | -1.7 | 6,513,365 |
| 3/31 | 2,243.3 | 2,339.9 | 2,239.9 | 2,336.6 | +96.7 | +4.3 | 9,123,391 |
| 3/24 | 2,209.9 | 2,296.6 | 2,183.3 | 2,239.9 | +36.6 | +1.7 | 10,279,003 |
| 3/17 | 2,236.6 | 2,253.3 | 2,136.6 | 2,203.3 | -43.3 | -1.9 | 10,439,804 |
| 3/10 | 2,193.3 | 2,323.3 | 2,173.3 | 2,246.6 | +63.3 | +2.9 | 11,080,911 |
▶︎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
