！決算発表予定日 2024/05/10
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
4,265
円
取引時間外
(14:59)
株価は20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) | 2,770 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,450 (24/01/19) | 4,200 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,325 | 4,325 | 4,255 | 4,265 | -85 | -2.0 | 114,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,330 | 4,365 | 4,315 | 4,350 | +25 | +0.6 | 94,600 |
| 4/23 | 4,345 | 4,410 | 4,325 | 4,325 | +20 | +0.5 | 119,100 |
| 4/22 | 4,260 | 4,325 | 4,260 | 4,305 | +50 | +1.2 | 149,400 |
| 4/19 | 4,300 | 4,320 | 4,205 | 4,255 | -65 | -1.5 | 208,100 |
| 4/18 | 4,200 | 4,380 | 4,200 | 4,320 | +105 | +2.5 | 207,400 |
| 4/17 | 4,330 | 4,350 | 4,205 | 4,215 | -115 | -2.7 | 253,300 |
| 4/16 | 4,400 | 4,415 | 4,325 | 4,330 | -105 | -2.4 | 212,900 |
| 4/15 | 4,495 | 4,510 | 4,410 | 4,435 | -85 | -1.9 | 185,000 |
| 4/12 | 4,520 | 4,545 | 4,495 | 4,520 | -5 | -0.1 | 132,800 |
| 4/11 | 4,555 | 4,570 | 4,500 | 4,525 | -30 | -0.7 | 100,900 |
| 4/10 | 4,545 | 4,570 | 4,510 | 4,555 | +25 | +0.6 | 107,200 |
| 4/9 | 4,545 | 4,565 | 4,515 | 4,530 | -5 | -0.1 | 74,700 |
| 4/8 | 4,515 | 4,555 | 4,495 | 4,535 | +30 | +0.7 | 141,500 |
| 4/5 | 4,490 | 4,530 | 4,485 | 4,505 | -10 | -0.2 | 149,500 |
| 4/4 | 4,520 | 4,600 | 4,460 | 4,515 | +10 | +0.2 | 200,800 |
| 4/3 | 4,490 | 4,580 | 4,485 | 4,505 | +5 | +0.1 | 188,100 |
| 4/2 | 4,630 | 4,650 | 4,485 | 4,500 | -155 | -3.3 | 264,900 |
| 4/1 | 4,730 | 4,730 | 4,630 | 4,655 | -40 | -0.9 | 177,000 |
| 3/29 | 4,625 | 4,705 | 4,605 | 4,695 | +55 | +1.2 | 201,900 |
| 3/28 | 4,715 | 4,730 | 4,630 | 4,640 | -90 | -1.9 | 151,100 |
| 3/27 | 4,680 | 4,745 | 4,680 | 4,730 | +70 | +1.5 | 221,000 |
| 3/26 | 4,615 | 4,705 | 4,585 | 4,660 | +5 | +0.1 | 246,800 |
| 3/25 | 4,730 | 4,810 | 4,635 | 4,655 | -70 | -1.5 | 298,200 |
| 3/22 | 4,605 | 4,730 | 4,580 | 4,725 | +125 | +2.7 | 248,300 |
| 3/21 | 4,670 | 4,675 | 4,575 | 4,600 | -35 | -0.8 | 192,400 |
| 3/19 | 4,620 | 4,660 | 4,595 | 4,635 | +50 | +1.1 | 189,700 |
| 3/18 | 4,555 | 4,600 | 4,515 | 4,585 | +50 | +1.1 | 112,900 |
| 3/15 | 4,570 | 4,570 | 4,520 | 4,535 | -40 | -0.9 | 141,000 |
| 3/14 | 4,420 | 4,575 | 4,400 | 4,575 | +145 | +3.3 | 167,200 |
| 3/13 | 4,490 | 4,505 | 4,375 | 4,430 | -80 | -1.8 | 199,700 |
▶︎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