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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,153.3 | 2,186.6 | 2,036.6 | 2,183.3 | +30.0 | +1.4 | 38,692,586 |
| 2/24 | 2,229.9 | 2,236.6 | 2,123.3 | 2,153.3 | -50.0 | -2.3 | 9,367,894 |
| 2/17 | 2,123.3 | 2,279.9 | 2,106.6 | 2,203.3 | +113.4 | +5.4 | 15,818,558 |
| 2/10 | 2,123.3 | 2,136.6 | 2,056.6 | 2,089.9 | -36.7 | -1.7 | 7,853,478 |
| 2/3 | 2,153.3 | 2,186.6 | 2,113.3 | 2,126.6 | -33.3 | -1.5 | 7,182,072 |
| 1/27 | 2,149.9 | 2,203.3 | 2,113.3 | 2,159.9 | +10.0 | +0.5 | 8,720,787 |
| 1/20 | 2,106.6 | 2,176.6 | 2,069.9 | 2,149.9 | +43.3 | +2.1 | 10,575,706 |
| 1/13 | 2,213.3 | 2,253.3 | 2,089.9 | 2,106.6 | -100.0 | -4.5 | 11,420,214 |
| 1/6 | 2,113.3 | 2,273.3 | 2,089.9 | 2,206.6 | +6.7 | +0.3 | 8,553,085 |
| 12/30 | 2,116.6 | 2,259.9 | 2,103.3 | 2,199.9 | +110.0 | +5.3 | 11,209,312 |
| 12/23 | 2,093.3 | 2,106.6 | 1,923.3 | 2,089.9 | -20.0 | -1.0 | 11,461,914 |
| 12/16 | 2,046.6 | 2,126.6 | 2,036.6 | 2,109.9 | +30.0 | +1.4 | 9,063,390 |
| 12/9 | 1,936.6 | 2,083.3 | 1,923.3 | 2,079.9 | +163.3 | +8.5 | 11,504,515 |
| 12/2 | 1,929.9 | 1,949.9 | 1,883.3 | 1,916.6 | -26.7 | -1.4 | 8,457,084 |
| 11/25 | 1,886.6 | 1,976.6 | 1,883.3 | 1,943.3 | +53.4 | +2.8 | 8,026,580 |
| 11/18 | 1,723.3 | 1,909.9 | 1,709.9 | 1,889.9 | +180.0 | +10.5 | 15,409,954 |
| 11/11 | 1,799.9 | 1,809.9 | 1,696.6 | 1,709.9 | -76.7 | -4.3 | 10,490,505 |
| 11/4 | 1,816.6 | 1,829.9 | 1,773.3 | 1,786.6 | -13.3 | -0.7 | 5,773,858 |
| 10/28 | 1,906.6 | 1,909.9 | 1,783.3 | 1,799.9 | -90.0 | -4.8 | 14,068,340 |
| 10/21 | 2,049.9 | 2,066.6 | 1,886.6 | 1,889.9 | -163.4 | -8.0 | 21,547,715 |
| 10/14 | 2,106.6 | 2,139.9 | 2,049.9 | 2,053.3 | -63.3 | -3.0 | 9,687,697 |
| 10/7 | 2,043.3 | 2,173.3 | 1,996.6 | 2,116.6 | +40.0 | +1.9 | 13,543,935 |
| 9/30 | 1,959.9 | 2,106.6 | 1,956.6 | 2,076.6 | +83.3 | +4.2 | 18,965,589 |
| 9/22 | 1,993.3 | 2,026.6 | 1,946.6 | 1,993.3 | 0 | 0.0 | 6,662,767 |
| 9/16 | 1,846.6 | 1,999.9 | 1,839.9 | 1,993.3 | +166.7 | +9.1 | 10,779,708 |
| 9/9 | 1,859.9 | 1,866.6 | 1,743.3 | 1,826.6 | -26.7 | -1.4 | 7,690,277 |
| 9/2 | 1,779.9 | 1,869.9 | 1,769.9 | 1,853.3 | +33.4 | +1.8 | 8,374,884 |
| 8/26 | 1,786.6 | 1,863.3 | 1,779.9 | 1,819.9 | +20.0 | +1.1 | 6,917,769 |
| 8/19 | 1,833.3 | 1,866.6 | 1,766.6 | 1,799.9 | +86.6 | +5.1 | 7,383,374 |
| 8/12 | 1,673.3 | 1,726.6 | 1,666.6 | 1,713.3 | +46.7 | +2.8 | 4,739,447 |
▶︎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
