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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,673.3 | 1,699.9 | 1,636.6 | 1,666.6 | -6.7 | -0.4 | 4,803,348 |
| 7/29 | 1,683.3 | 1,686.6 | 1,628.3 | 1,673.3 | -6.6 | -0.4 | 7,292,473 |
| 7/22 | 1,676.6 | 1,689.9 | 1,624.9 | 1,679.9 | +10.0 | +0.6 | 5,598,956 |
| 7/15 | 1,743.3 | 1,753.3 | 1,658.3 | 1,669.9 | -50.0 | -2.9 | 7,024,270 |
| 7/8 | 1,849.9 | 1,863.3 | 1,706.6 | 1,719.9 | -100.0 | -5.5 | 10,660,306 |
| 7/1 | 1,806.6 | 1,883.3 | 1,766.6 | 1,819.9 | +26.6 | +1.5 | 8,514,385 |
| 6/24 | 1,653.3 | 1,809.9 | 1,653.3 | 1,793.3 | +140.0 | +8.5 | 7,374,974 |
| 6/17 | 1,679.9 | 1,696.6 | 1,584.9 | 1,653.3 | -43.3 | -2.6 | 8,896,889 |
| 6/10 | 1,689.9 | 1,733.3 | 1,673.3 | 1,696.6 | 0 | 0.0 | 6,590,766 |
| 6/3 | 1,639.9 | 1,713.3 | 1,638.3 | 1,696.6 | +63.3 | +3.9 | 10,836,708 |
| 5/27 | 1,578.3 | 1,641.6 | 1,561.6 | 1,633.3 | +78.4 | +5.0 | 9,669,997 |
| 5/20 | 1,583.3 | 1,661.6 | 1,528.3 | 1,554.9 | +135.0 | +9.5 | 17,608,076 |
| 5/13 | 1,463.3 | 1,469.9 | 1,384.9 | 1,419.9 | -65.0 | -4.4 | 8,254,282 |
| 5/6 | 1,411.6 | 1,486.6 | 1,389.9 | 1,484.9 | +50.0 | +3.5 | 4,277,743 |
| 4/28 | 1,419.9 | 1,463.3 | 1,401.6 | 1,434.9 | -3.4 | -0.2 | 8,538,685 |
| 4/22 | 1,401.6 | 1,474.9 | 1,344.9 | 1,438.3 | +18.4 | +1.3 | 10,330,303 |
| 4/15 | 1,451.6 | 1,479.9 | 1,396.6 | 1,419.9 | -30.0 | -2.1 | 6,645,366 |
| 4/8 | 1,433.3 | 1,474.9 | 1,394.9 | 1,449.9 | +10.0 | +0.7 | 5,894,159 |
| 4/1 | 1,481.6 | 1,506.6 | 1,403.3 | 1,439.9 | -43.4 | -2.9 | 8,822,488 |
| 3/25 | 1,461.6 | 1,513.3 | 1,418.3 | 1,483.3 | +21.7 | +1.5 | 8,751,987 |
| 3/18 | 1,389.9 | 1,464.9 | 1,309.9 | 1,461.6 | +78.3 | +5.7 | 8,562,385 |
| 3/11 | 1,443.3 | 1,476.6 | 1,368.3 | 1,383.3 | -65.0 | -4.5 | 9,059,190 |
| 3/4 | 1,448.3 | 1,481.6 | 1,414.9 | 1,448.3 | 0 | 0.0 | 7,642,876 |
| 2/25 | 1,466.6 | 1,516.6 | 1,423.3 | 1,448.3 | -30.0 | -2.0 | 8,187,082 |
| 2/18 | 1,326.6 | 1,498.3 | 1,306.6 | 1,478.3 | +133.4 | +9.9 | 13,310,233 |
| 2/10 | 1,346.6 | 1,379.9 | 1,338.3 | 1,344.9 | -25.0 | -1.8 | 5,379,654 |
| 2/4 | 1,306.6 | 1,376.6 | 1,299.9 | 1,369.9 | +73.3 | +5.7 | 6,605,466 |
| 1/28 | 1,274.9 | 1,319.9 | 1,261.6 | 1,296.6 | +13.3 | +1.0 | 7,649,176 |
| 1/21 | 1,299.9 | 1,341.6 | 1,244.9 | 1,283.3 | -36.6 | -2.8 | 11,032,310 |
| 1/14 | 1,359.9 | 1,388.3 | 1,318.3 | 1,319.9 | -50.0 | -3.7 | 6,513,365 |
▶︎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
