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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,399.9 | 1,489.9 | 1,389.9 | 1,436.6 | +53.3 | +3.9 | 6,262,563 |
| 11/6 | 1,288.3 | 1,383.3 | 1,288.3 | 1,383.3 | +98.4 | +7.7 | 3,071,131 |
| 10/30 | 1,334.9 | 1,338.3 | 1,279.9 | 1,284.9 | -41.7 | -3.1 | 4,224,942 |
| 10/23 | 1,388.3 | 1,408.3 | 1,316.6 | 1,326.6 | -55.0 | -4.0 | 4,783,848 |
| 10/16 | 1,376.6 | 1,428.3 | 1,373.3 | 1,381.6 | +8.3 | +0.6 | 4,085,441 |
| 10/9 | 1,323.3 | 1,378.3 | 1,314.9 | 1,373.3 | +95.0 | +7.4 | 5,371,554 |
| 10/2 | 1,333.3 | 1,341.6 | 1,271.6 | 1,278.3 | -45.0 | -3.4 | 6,852,968 |
| 9/25 | 1,248.3 | 1,344.9 | 1,243.3 | 1,323.3 | +75.0 | +6.0 | 5,776,558 |
| 9/18 | 1,211.6 | 1,248.3 | 1,171.6 | 1,248.3 | +36.7 | +3.0 | 7,961,479 |
| 9/11 | 1,219.9 | 1,221.6 | 1,194.9 | 1,211.6 | -25.0 | -2.0 | 5,178,352 |
| 9/4 | 1,233.3 | 1,264.9 | 1,214.9 | 1,236.6 | +8.3 | +0.7 | 3,283,833 |
| 8/28 | 1,223.3 | 1,251.6 | 1,216.6 | 1,228.3 | +1.7 | +0.1 | 3,455,735 |
| 8/21 | 1,229.9 | 1,248.3 | 1,218.3 | 1,226.6 | +1.7 | +0.1 | 4,155,341 |
| 8/14 | 1,176.6 | 1,234.9 | 1,153.3 | 1,224.9 | +48.3 | +4.1 | 6,261,063 |
| 8/7 | 1,196.6 | 1,201.6 | 1,173.3 | 1,176.6 | +5.0 | +0.4 | 5,141,451 |
| 7/31 | 1,236.6 | 1,268.3 | 1,171.6 | 1,171.6 | -73.3 | -5.9 | 4,845,948 |
| 7/22 | 1,293.3 | 1,298.3 | 1,236.6 | 1,244.9 | -43.4 | -3.4 | 3,821,438 |
| 7/17 | 1,303.3 | 1,321.6 | 1,286.6 | 1,288.3 | -5.0 | -0.4 | 4,800,348 |
| 7/10 | 1,289.9 | 1,341.6 | 1,283.3 | 1,293.3 | +11.7 | +0.9 | 5,672,157 |
| 7/3 | 1,299.9 | 1,324.9 | 1,266.6 | 1,281.6 | -23.3 | -1.8 | 5,393,754 |
| 6/26 | 1,334.9 | 1,349.9 | 1,274.9 | 1,304.9 | -25.0 | -1.9 | 6,174,362 |
| 6/19 | 1,266.6 | 1,336.6 | 1,266.6 | 1,329.9 | +45.0 | +3.5 | 5,701,257 |
| 6/12 | 1,293.3 | 1,324.9 | 1,253.3 | 1,284.9 | -8.4 | -0.7 | 6,814,268 |
| 6/5 | 1,341.6 | 1,341.6 | 1,278.3 | 1,293.3 | -51.6 | -3.8 | 7,740,377 |
| 5/29 | 1,339.9 | 1,396.6 | 1,321.6 | 1,344.9 | +25.0 | +1.9 | 7,360,273 |
| 5/22 | 1,289.9 | 1,344.9 | 1,278.3 | 1,319.9 | +45.0 | +3.5 | 8,002,880 |
| 5/15 | 1,204.9 | 1,291.6 | 1,193.3 | 1,274.9 | +73.3 | +6.1 | 9,316,893 |
| 5/8 | 1,199.9 | 1,221.6 | 1,183.3 | 1,201.6 | -15.0 | -1.2 | 3,010,230 |
| 5/1 | 1,239.9 | 1,253.3 | 1,184.9 | 1,216.6 | -11.7 | -1.0 | 5,976,060 |
| 4/24 | 1,243.3 | 1,273.3 | 1,216.6 | 1,228.3 | -26.6 | -2.1 | 5,587,856 |
▶︎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
