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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,219.9 | 1,278.3 | 1,193.3 | 1,254.9 | +26.6 | +2.2 | 9,672,997 |
| 4/10 | 1,284.9 | 1,386.6 | 1,198.3 | 1,228.3 | -33.3 | -2.6 | 10,343,803 |
| 4/3 | 1,309.9 | 1,371.6 | 1,249.9 | 1,261.6 | -78.3 | -5.8 | 9,188,192 |
| 3/27 | 1,254.9 | 1,339.9 | 1,178.3 | 1,339.9 | -31.7 | -2.3 | 16,423,364 |
| 3/19 | 1,139.9 | 1,414.9 | 1,041.6 | 1,371.6 | +221.7 | +19.3 | 14,619,446 |
| 3/13 | 1,179.9 | 1,209.9 | 1,079.9 | 1,149.9 | -53.4 | -4.4 | 13,055,230 |
| 3/6 | 1,178.3 | 1,249.9 | 1,178.3 | 1,203.3 | +25.0 | +2.1 | 10,415,804 |
| 2/28 | 1,228.3 | 1,239.9 | 1,139.9 | 1,178.3 | -91.6 | -7.2 | 7,914,379 |
| 2/21 | 1,356.6 | 1,361.6 | 1,259.9 | 1,269.9 | -110.0 | -8.0 | 7,405,274 |
| 2/14 | 1,476.6 | 1,479.9 | 1,351.6 | 1,379.9 | -98.4 | -6.7 | 6,281,163 |
| 2/7 | 1,456.6 | 1,503.3 | 1,451.6 | 1,478.3 | +10.0 | +0.7 | 8,636,786 |
| 1/31 | 1,421.6 | 1,491.6 | 1,399.9 | 1,468.3 | 0 | 0.0 | 10,279,003 |
| 1/24 | 1,493.3 | 1,504.9 | 1,451.6 | 1,468.3 | -11.6 | -0.8 | 4,571,446 |
| 1/17 | 1,469.9 | 1,481.6 | 1,444.9 | 1,479.9 | 0 | 0.0 | 3,336,633 |
| 1/10 | 1,404.9 | 1,491.6 | 1,403.3 | 1,479.9 | +68.3 | +4.8 | 4,515,645 |
| 12/30 | 1,424.9 | 1,424.9 | 1,408.3 | 1,411.6 | -10.0 | -0.7 | 475,805 |
| 12/27 | 1,446.6 | 1,451.6 | 1,406.6 | 1,421.6 | -16.7 | -1.2 | 3,073,831 |
| 12/20 | 1,383.3 | 1,459.9 | 1,381.6 | 1,438.3 | +60.0 | +4.4 | 4,636,546 |
| 12/13 | 1,406.6 | 1,413.3 | 1,373.3 | 1,378.3 | -26.6 | -1.9 | 4,982,150 |
| 12/6 | 1,383.3 | 1,416.6 | 1,381.6 | 1,404.9 | +11.6 | +0.8 | 3,763,838 |
| 11/29 | 1,438.3 | 1,453.3 | 1,388.3 | 1,393.3 | -40.0 | -2.8 | 4,427,144 |
| 11/22 | 1,399.9 | 1,441.6 | 1,388.3 | 1,433.3 | +28.4 | +2.0 | 5,822,458 |
| 11/15 | 1,358.3 | 1,409.9 | 1,346.6 | 1,404.9 | +55.0 | +4.1 | 6,629,466 |
| 11/8 | 1,306.6 | 1,356.6 | 1,288.3 | 1,349.9 | +75.0 | +5.9 | 4,953,349 |
| 11/1 | 1,286.6 | 1,303.3 | 1,261.6 | 1,274.9 | -5.0 | -0.4 | 4,830,348 |
| 10/25 | 1,304.9 | 1,328.3 | 1,253.3 | 1,279.9 | -25.0 | -1.9 | 5,639,156 |
| 10/18 | 1,301.6 | 1,339.9 | 1,296.6 | 1,304.9 | +11.6 | +0.9 | 5,586,656 |
| 10/11 | 1,308.3 | 1,328.3 | 1,274.9 | 1,293.3 | -31.6 | -2.4 | 5,288,753 |
| 10/4 | 1,321.6 | 1,341.6 | 1,306.6 | 1,324.9 | -5.0 | -0.4 | 5,937,659 |
| 9/27 | 1,354.9 | 1,379.9 | 1,316.6 | 1,329.9 | -13.4 | -1.0 | 8,465,785 |
▶︎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
