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
ー
円
(ー)
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) | 3,170 (24/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,450 (24/01/19) | 3,170 (24/06/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 3,490 | 3,505 | 3,455 | 3,470 | -20 | -0.6 | 151,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,080 | 3,125 | 3,070 | 3,125 | +5 | +0.2 | 271,700 |
| 5/30 | 3,120 | 3,165 | 3,090 | 3,120 | -25 | -0.8 | 227,500 |
| 5/29 | 3,200 | 3,200 | 3,140 | 3,145 | -20 | -0.6 | 183,000 |
| 5/26 | 3,130 | 3,195 | 3,130 | 3,165 | +35 | +1.1 | 339,400 |
| 5/25 | 3,145 | 3,175 | 3,115 | 3,130 | -10 | -0.3 | 145,900 |
| 5/24 | 3,160 | 3,170 | 3,110 | 3,140 | -55 | -1.7 | 148,200 |
| 5/23 | 3,260 | 3,300 | 3,185 | 3,195 | -75 | -2.3 | 212,000 |
| 5/22 | 3,175 | 3,285 | 3,170 | 3,270 | +90 | +2.8 | 216,100 |
| 5/19 | 3,245 | 3,245 | 3,155 | 3,180 | 0 | 0.0 | 442,000 |
| 5/18 | 3,220 | 3,230 | 3,150 | 3,180 | +5 | +0.2 | 256,800 |
| 5/17 | 3,200 | 3,230 | 3,170 | 3,175 | -25 | -0.8 | 232,000 |
| 5/16 | 3,100 | 3,210 | 3,075 | 3,200 | +125 | +4.1 | 340,900 |
| 5/15 | 3,100 | 3,170 | 3,070 | 3,075 | -40 | -1.3 | 337,700 |
| 5/12 | 3,055 | 3,120 | 3,025 | 3,115 | +110 | +3.7 | 246,700 |
| 5/11 | 2,940 | 3,015 | 2,912 | 3,005 | +87 | +3.0 | 300,600 |
| 5/10 | 2,923 | 2,980 | 2,910 | 2,918 | -5 | -0.2 | 199,700 |
| 5/9 | 2,925 | 2,949 | 2,914 | 2,923 | +27 | +0.9 | 137,600 |
| 5/8 | 2,884 | 2,928 | 2,884 | 2,896 | +17 | +0.6 | 148,900 |
| 5/2 | 2,917 | 2,917 | 2,835 | 2,879 | -58 | -2.0 | 272,300 |
| 5/1 | 2,880 | 2,940 | 2,878 | 2,937 | +80 | +2.8 | 190,700 |
| 4/28 | 2,826 | 2,857 | 2,796 | 2,857 | +55 | +2.0 | 155,100 |
| 4/27 | 2,780 | 2,808 | 2,770 | 2,802 | +21 | +0.8 | 160,900 |
| 4/26 | 2,793 | 2,801 | 2,756 | 2,781 | -42 | -1.5 | 157,400 |
| 4/25 | 2,820 | 2,851 | 2,816 | 2,823 | +20 | +0.7 | 153,300 |
| 4/24 | 2,796 | 2,806 | 2,783 | 2,803 | +24 | +0.9 | 122,900 |
| 4/21 | 2,809 | 2,809 | 2,763 | 2,779 | -30 | -1.1 | 165,300 |
| 4/20 | 2,800 | 2,827 | 2,780 | 2,809 | -30 | -1.1 | 131,600 |
| 4/19 | 2,855 | 2,860 | 2,821 | 2,839 | -23 | -0.8 | 198,000 |
| 4/18 | 2,854 | 2,875 | 2,833 | 2,862 | +8 | +0.3 | 177,400 |
| 4/17 | 2,840 | 2,869 | 2,826 | 2,854 | +16 | +0.6 | 217,000 |
▶︎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