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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,706.6 | 1,709.9 | 1,631.6 | 1,653.3 | -53.3 | -3.1 | 6,128,461 |
| 6/4 | 1,574.9 | 1,719.9 | 1,554.9 | 1,706.6 | +115.0 | +7.2 | 6,763,268 |
| 5/28 | 1,466.6 | 1,616.6 | 1,466.6 | 1,591.6 | +130.0 | +8.9 | 9,461,794 |
| 5/21 | 1,394.9 | 1,464.9 | 1,383.3 | 1,461.6 | +83.3 | +6.0 | 5,056,250 |
| 5/14 | 1,466.6 | 1,491.6 | 1,361.6 | 1,378.3 | -98.3 | -6.7 | 7,306,873 |
| 5/7 | 1,501.6 | 1,508.3 | 1,471.6 | 1,476.6 | +15.0 | +1.0 | 1,951,219 |
| 4/30 | 1,488.3 | 1,513.3 | 1,458.3 | 1,461.6 | -38.3 | -2.6 | 4,301,143 |
| 4/23 | 1,549.9 | 1,551.6 | 1,444.9 | 1,499.9 | -63.4 | -4.1 | 6,005,460 |
| 4/16 | 1,569.9 | 1,609.9 | 1,559.9 | 1,563.3 | +8.4 | +0.5 | 4,313,443 |
| 4/9 | 1,646.6 | 1,649.9 | 1,549.9 | 1,554.9 | -71.7 | -4.4 | 5,335,553 |
| 4/2 | 1,679.9 | 1,713.3 | 1,613.3 | 1,626.6 | -36.7 | -2.2 | 5,590,556 |
| 3/26 | 1,713.3 | 1,736.6 | 1,624.9 | 1,663.3 | -30.0 | -1.8 | 6,691,567 |
| 3/19 | 1,656.6 | 1,703.3 | 1,641.6 | 1,693.3 | +55.0 | +3.4 | 8,539,585 |
| 3/12 | 1,649.9 | 1,706.6 | 1,611.6 | 1,638.3 | +5.0 | +0.3 | 8,442,384 |
| 3/5 | 1,526.6 | 1,643.3 | 1,503.3 | 1,633.3 | +240.0 | +17.2 | 13,696,637 |
| 2/26 | 1,454.9 | 1,464.9 | 1,393.3 | 1,393.3 | -58.3 | -4.0 | 4,139,441 |
| 2/19 | 1,569.9 | 1,571.6 | 1,434.9 | 1,451.6 | -95.0 | -6.1 | 5,332,853 |
| 2/12 | 1,508.3 | 1,578.3 | 1,504.9 | 1,546.6 | +50.0 | +3.3 | 3,436,534 |
| 2/5 | 1,378.3 | 1,503.3 | 1,376.6 | 1,496.6 | +115.0 | +8.3 | 4,537,545 |
| 1/29 | 1,443.3 | 1,443.3 | 1,376.6 | 1,381.6 | -45.0 | -3.2 | 4,934,749 |
| 1/22 | 1,453.3 | 1,459.9 | 1,354.9 | 1,426.6 | -25.0 | -1.7 | 4,669,247 |
| 1/15 | 1,469.9 | 1,469.9 | 1,418.3 | 1,451.6 | -23.3 | -1.6 | 4,862,749 |
| 1/8 | 1,466.6 | 1,476.6 | 1,389.9 | 1,474.9 | +8.3 | +0.6 | 4,549,845 |
| 12/30 | 1,478.3 | 1,484.9 | 1,459.9 | 1,466.6 | -11.7 | -0.8 | 1,655,417 |
| 12/25 | 1,513.3 | 1,516.6 | 1,446.6 | 1,478.3 | -38.3 | -2.5 | 3,516,035 |
| 12/18 | 1,534.9 | 1,563.3 | 1,506.6 | 1,516.6 | -25.0 | -1.6 | 3,870,339 |
| 12/11 | 1,613.3 | 1,614.9 | 1,526.6 | 1,541.6 | -88.3 | -5.4 | 4,819,548 |
| 12/4 | 1,651.6 | 1,664.9 | 1,609.9 | 1,629.9 | -36.7 | -2.2 | 5,231,152 |
| 11/27 | 1,583.3 | 1,703.3 | 1,563.3 | 1,666.6 | +70.0 | +4.4 | 4,999,850 |
| 11/20 | 1,529.9 | 1,608.3 | 1,529.9 | 1,596.6 | +160.0 | +11.1 | 10,133,201 |
▶︎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
