3097東証P貸借
業種 小売業
物語コーポレーション 株価時系列データ
PTS
3,527.5
円
(13:36)
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 |
|---|---|
| 5,450 (24/01/19) | 2,964 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,450 (24/01/19) | 2,964 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,455 | 3,545 | 3,435 | 3,525 | +70 | +2.0 | 207,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,455 | 3,465 | 3,425 | 3,455 | +20 | +0.6 | 164,200 |
| 11/20 | 3,435 | 3,460 | 3,415 | 3,435 | -10 | -0.3 | 183,600 |
| 11/19 | 3,430 | 3,470 | 3,405 | 3,445 | -20 | -0.6 | 223,000 |
| 11/18 | 3,510 | 3,555 | 3,450 | 3,465 | -65 | -1.8 | 247,700 |
| 11/15 | 3,480 | 3,530 | 3,470 | 3,530 | +55 | +1.6 | 240,700 |
| 11/14 | 3,480 | 3,500 | 3,440 | 3,475 | +5 | +0.1 | 269,600 |
| 11/13 | 3,430 | 3,475 | 3,425 | 3,470 | +40 | +1.2 | 209,800 |
| 11/12 | 3,400 | 3,430 | 3,330 | 3,430 | -20 | -0.6 | 369,300 |
| 11/11 | 3,465 | 3,545 | 3,415 | 3,450 | -75 | -2.1 | 454,600 |
| 11/8 | 3,500 | 3,555 | 3,490 | 3,525 | +35 | +1.0 | 348,100 |
| 11/7 | 3,475 | 3,515 | 3,455 | 3,490 | -10 | -0.3 | 289,800 |
| 11/6 | 3,505 | 3,545 | 3,465 | 3,500 | -35 | -1.0 | 300,100 |
| 11/5 | 3,540 | 3,540 | 3,490 | 3,535 | +25 | +0.7 | 200,800 |
| 11/1 | 3,580 | 3,590 | 3,500 | 3,510 | -95 | -2.6 | 357,100 |
| 10/31 | 3,615 | 3,615 | 3,565 | 3,605 | 0 | 0.0 | 177,500 |
| 10/30 | 3,620 | 3,625 | 3,565 | 3,605 | +5 | +0.1 | 188,400 |
| 10/29 | 3,585 | 3,615 | 3,575 | 3,600 | +40 | +1.1 | 153,500 |
| 10/28 | 3,560 | 3,610 | 3,550 | 3,560 | 0 | 0.0 | 167,400 |
| 10/25 | 3,625 | 3,625 | 3,530 | 3,560 | -35 | -1.0 | 175,500 |
| 10/24 | 3,595 | 3,615 | 3,550 | 3,595 | -15 | -0.4 | 193,600 |
| 10/23 | 3,655 | 3,670 | 3,600 | 3,610 | -70 | -1.9 | 186,300 |
| 10/22 | 3,705 | 3,715 | 3,660 | 3,680 | -25 | -0.7 | 160,200 |
| 10/21 | 3,710 | 3,740 | 3,690 | 3,705 | +20 | +0.5 | 209,500 |
| 10/18 | 3,705 | 3,710 | 3,640 | 3,685 | +5 | +0.1 | 236,700 |
| 10/17 | 3,785 | 3,785 | 3,680 | 3,680 | -105 | -2.8 | 276,700 |
| 10/16 | 3,820 | 3,855 | 3,780 | 3,785 | -45 | -1.2 | 218,200 |
| 10/15 | 3,845 | 3,870 | 3,825 | 3,830 | -30 | -0.8 | 174,600 |
| 10/11 | 3,900 | 3,900 | 3,850 | 3,860 | -30 | -0.8 | 149,000 |
| 10/10 | 3,975 | 4,000 | 3,825 | 3,890 | -105 | -2.6 | 407,800 |
| 10/9 | 3,935 | 3,995 | 3,930 | 3,995 | +60 | +1.5 | 219,100 |
▶︎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
