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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,409.9 | 1,431.6 | 1,349.9 | 1,369.9 | -50.0 | -3.5 | 9,120,091 |
| 12/30 | 1,384.9 | 1,428.3 | 1,369.9 | 1,419.9 | +26.6 | +1.9 | 3,275,433 |
| 12/24 | 1,454.9 | 1,481.6 | 1,391.6 | 1,393.3 | -80.0 | -5.4 | 6,655,566 |
| 12/17 | 1,448.3 | 1,496.6 | 1,416.6 | 1,473.3 | +45.0 | +3.2 | 9,539,195 |
| 12/10 | 1,448.3 | 1,478.3 | 1,416.6 | 1,428.3 | -21.6 | -1.5 | 6,246,662 |
| 12/3 | 1,509.9 | 1,534.9 | 1,386.6 | 1,449.9 | -105.0 | -6.8 | 10,605,106 |
| 11/26 | 1,528.3 | 1,613.3 | 1,518.3 | 1,554.9 | +6.6 | +0.4 | 5,592,956 |
| 11/19 | 1,619.9 | 1,679.9 | 1,489.9 | 1,548.3 | -65.0 | -4.0 | 10,465,604 |
| 11/12 | 1,641.6 | 1,669.9 | 1,603.3 | 1,613.3 | -41.6 | -2.5 | 7,357,573 |
| 11/5 | 1,703.3 | 1,736.6 | 1,636.6 | 1,654.9 | -21.7 | -1.3 | 5,423,754 |
| 10/29 | 1,659.9 | 1,703.3 | 1,651.6 | 1,676.6 | +3.3 | +0.2 | 11,314,013 |
| 10/22 | 1,909.9 | 1,923.3 | 1,638.3 | 1,673.3 | -263.3 | -13.6 | 17,384,574 |
| 10/15 | 1,826.6 | 1,939.9 | 1,789.9 | 1,936.6 | +116.7 | +6.4 | 9,726,997 |
| 10/8 | 1,733.3 | 1,839.9 | 1,699.9 | 1,819.9 | +170.0 | +10.3 | 16,585,666 |
| 10/1 | 1,696.6 | 1,706.6 | 1,571.6 | 1,649.9 | -56.7 | -3.3 | 15,290,853 |
| 9/24 | 1,713.3 | 1,729.9 | 1,654.9 | 1,706.6 | -70.0 | -3.9 | 4,672,847 |
| 9/17 | 1,783.3 | 1,796.6 | 1,739.9 | 1,776.6 | -36.7 | -2.0 | 5,859,058 |
| 9/10 | 1,693.3 | 1,813.3 | 1,693.3 | 1,813.3 | +110.0 | +6.5 | 5,392,554 |
| 9/3 | 1,706.6 | 1,723.3 | 1,659.9 | 1,703.3 | +26.7 | +1.6 | 3,793,538 |
| 8/27 | 1,664.9 | 1,729.9 | 1,639.9 | 1,676.6 | +23.3 | +1.4 | 3,417,934 |
| 8/20 | 1,679.9 | 1,719.9 | 1,624.9 | 1,653.3 | -16.6 | -1.0 | 5,781,658 |
| 8/13 | 1,569.9 | 1,683.3 | 1,558.3 | 1,669.9 | +118.3 | +7.6 | 5,088,651 |
| 8/6 | 1,639.9 | 1,639.9 | 1,549.9 | 1,551.6 | -65.0 | -4.0 | 4,191,042 |
| 7/30 | 1,699.9 | 1,726.6 | 1,611.6 | 1,616.6 | -63.3 | -3.8 | 3,962,140 |
| 7/21 | 1,669.9 | 1,706.6 | 1,663.3 | 1,679.9 | -6.7 | -0.4 | 2,497,525 |
| 7/16 | 1,598.3 | 1,696.6 | 1,589.9 | 1,686.6 | +120.0 | +7.7 | 4,849,548 |
| 7/9 | 1,651.6 | 1,653.3 | 1,538.3 | 1,566.6 | -93.3 | -5.6 | 4,851,348 |
| 7/2 | 1,673.3 | 1,699.9 | 1,631.6 | 1,659.9 | +5.0 | +0.3 | 5,212,552 |
| 6/25 | 1,643.3 | 1,683.3 | 1,616.6 | 1,654.9 | -3.4 | -0.2 | 5,740,857 |
| 6/18 | 1,653.3 | 1,673.3 | 1,611.6 | 1,658.3 | +5.0 | +0.3 | 5,465,155 |
▶︎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
