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
3,567.5
円
取引時間外
(23:41)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,540 | 3,600 | 3,520 | 3,550 | +10 | +0.3 | 209,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 3,670 | 3,680 | 3,585 | 3,675 | +55 | +1.5 | 198,800 |
| 10/17 | 3,730 | 3,750 | 3,610 | 3,620 | +15 | +0.4 | 394,000 |
| 10/16 | 3,740 | 3,745 | 3,590 | 3,605 | -200 | -5.3 | 447,300 |
| 10/13 | 3,950 | 3,950 | 3,795 | 3,805 | -150 | -3.8 | 292,500 |
| 10/12 | 3,935 | 3,980 | 3,915 | 3,955 | +20 | +0.5 | 250,200 |
| 10/11 | 4,080 | 4,110 | 3,935 | 3,935 | -85 | -2.1 | 274,400 |
| 10/10 | 3,980 | 4,035 | 3,915 | 4,020 | +105 | +2.7 | 242,500 |
| 10/6 | 3,905 | 3,945 | 3,895 | 3,915 | +20 | +0.5 | 165,900 |
| 10/5 | 3,900 | 3,920 | 3,855 | 3,895 | +35 | +0.9 | 228,400 |
| 10/4 | 3,995 | 4,025 | 3,855 | 3,860 | -175 | -4.3 | 324,800 |
| 10/3 | 4,095 | 4,105 | 4,025 | 4,035 | -40 | -1.0 | 179,300 |
| 10/2 | 4,115 | 4,150 | 4,030 | 4,075 | -55 | -1.3 | 239,400 |
| 9/29 | 4,245 | 4,305 | 4,115 | 4,130 | -95 | -2.3 | 275,100 |
| 9/28 | 4,240 | 4,265 | 4,170 | 4,225 | -45 | -1.1 | 253,000 |
| 9/27 | 4,215 | 4,275 | 4,185 | 4,270 | +20 | +0.5 | 206,300 |
| 9/26 | 4,380 | 4,390 | 4,245 | 4,250 | -105 | -2.4 | 237,200 |
| 9/25 | 4,265 | 4,355 | 4,230 | 4,355 | +75 | +1.8 | 259,600 |
| 9/22 | 4,250 | 4,300 | 4,240 | 4,280 | 0 | 0.0 | 254,400 |
| 9/21 | 4,210 | 4,370 | 4,210 | 4,280 | +30 | +0.7 | 211,500 |
| 9/20 | 4,330 | 4,395 | 4,235 | 4,250 | -105 | -2.4 | 335,700 |
| 9/19 | 4,450 | 4,475 | 4,320 | 4,355 | -120 | -2.7 | 383,900 |
| 9/15 | 4,575 | 4,595 | 4,455 | 4,475 | -95 | -2.1 | 342,100 |
| 9/14 | 4,635 | 4,650 | 4,555 | 4,570 | -35 | -0.8 | 210,900 |
| 9/13 | 4,685 | 4,720 | 4,590 | 4,605 | -70 | -1.5 | 180,000 |
| 9/12 | 4,665 | 4,760 | 4,655 | 4,675 | +45 | +1.0 | 241,900 |
| 9/11 | 4,700 | 4,725 | 4,595 | 4,630 | -70 | -1.5 | 206,500 |
| 9/8 | 4,695 | 4,745 | 4,685 | 4,700 | +5 | +0.1 | 196,700 |
| 9/7 | 4,700 | 4,745 | 4,655 | 4,695 | -10 | -0.2 | 254,900 |
| 9/6 | 4,740 | 4,745 | 4,650 | 4,705 | -75 | -1.6 | 396,000 |
| 9/5 | 4,850 | 4,920 | 4,745 | 4,780 | 0 | 0.0 | 409,900 |
▶︎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
