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 | 3,555 | 3,435 | 3,545 | +90 | +2.6 | 339,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,910 | 3,980 | 3,905 | 3,935 | +10 | +0.3 | 277,200 |
| 10/7 | 3,865 | 3,935 | 3,830 | 3,925 | +25 | +0.6 | 277,000 |
| 10/4 | 3,840 | 3,920 | 3,840 | 3,900 | +75 | +2.0 | 270,700 |
| 10/3 | 3,865 | 3,880 | 3,780 | 3,825 | 0 | 0.0 | 242,700 |
| 10/2 | 3,900 | 3,955 | 3,805 | 3,825 | -60 | -1.5 | 277,300 |
| 10/1 | 3,890 | 3,925 | 3,860 | 3,885 | -5 | -0.1 | 244,500 |
| 9/30 | 3,865 | 3,930 | 3,830 | 3,890 | 0 | 0.0 | 432,700 |
| 9/27 | 3,930 | 3,975 | 3,880 | 3,890 | +95 | +2.5 | 548,800 |
| 9/26 | 3,725 | 3,800 | 3,690 | 3,795 | +70 | +1.9 | 350,900 |
| 9/25 | 3,645 | 3,740 | 3,640 | 3,725 | +85 | +2.3 | 288,800 |
| 9/24 | 3,645 | 3,645 | 3,590 | 3,640 | +15 | +0.4 | 146,400 |
| 9/20 | 3,665 | 3,695 | 3,620 | 3,625 | -40 | -1.1 | 226,900 |
| 9/19 | 3,610 | 3,680 | 3,610 | 3,665 | +50 | +1.4 | 237,400 |
| 9/18 | 3,645 | 3,645 | 3,590 | 3,615 | -30 | -0.8 | 187,100 |
| 9/17 | 3,600 | 3,660 | 3,585 | 3,645 | +45 | +1.3 | 295,400 |
| 9/13 | 3,565 | 3,660 | 3,560 | 3,600 | +15 | +0.4 | 291,200 |
| 9/12 | 3,490 | 3,615 | 3,475 | 3,585 | +140 | +4.1 | 318,300 |
| 9/11 | 3,500 | 3,515 | 3,425 | 3,445 | -35 | -1.0 | 225,000 |
| 9/10 | 3,460 | 3,515 | 3,430 | 3,480 | +40 | +1.2 | 142,800 |
| 9/9 | 3,400 | 3,460 | 3,380 | 3,440 | -40 | -1.2 | 257,300 |
| 9/6 | 3,585 | 3,590 | 3,440 | 3,480 | -65 | -1.8 | 285,500 |
| 9/5 | 3,530 | 3,645 | 3,510 | 3,545 | +15 | +0.4 | 395,500 |
| 9/4 | 3,520 | 3,590 | 3,505 | 3,530 | -35 | -1.0 | 274,400 |
| 9/3 | 3,525 | 3,570 | 3,520 | 3,565 | +50 | +1.4 | 174,700 |
| 9/2 | 3,540 | 3,540 | 3,460 | 3,515 | -25 | -0.7 | 242,000 |
| 8/30 | 3,545 | 3,600 | 3,535 | 3,540 | 0 | 0.0 | 229,100 |
| 8/29 | 3,520 | 3,545 | 3,505 | 3,540 | -25 | -0.7 | 219,400 |
| 8/28 | 3,620 | 3,735 | 3,545 | 3,565 | 0 | 0.0 | 632,500 |
| 8/27 | 3,575 | 3,680 | 3,555 | 3,565 | +100 | +2.9 | 539,600 |
| 8/26 | 3,400 | 3,465 | 3,375 | 3,465 | +75 | +2.2 | 272,100 |
▶︎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
