！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
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) | 2,884 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,250 | 4,250 | 4,210 | 4,215 | -10 | -0.2 | 104,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 4,460 | 4,530 | 4,425 | 4,510 | +55 | +1.2 | 169,000 |
| 3/11 | 4,485 | 4,520 | 4,410 | 4,455 | -90 | -2.0 | 183,700 |
| 3/8 | 4,475 | 4,560 | 4,440 | 4,545 | +35 | +0.8 | 221,800 |
| 3/7 | 4,525 | 4,575 | 4,510 | 4,510 | -25 | -0.6 | 186,800 |
| 3/6 | 4,545 | 4,565 | 4,495 | 4,535 | -5 | -0.1 | 183,400 |
| 3/5 | 4,535 | 4,570 | 4,455 | 4,540 | +15 | +0.3 | 186,300 |
| 3/4 | 4,625 | 4,640 | 4,500 | 4,525 | -100 | -2.2 | 301,500 |
| 3/1 | 4,670 | 4,725 | 4,615 | 4,625 | -45 | -1.0 | 235,600 |
| 2/29 | 4,725 | 4,790 | 4,620 | 4,670 | -10 | -0.2 | 297,200 |
| 2/28 | 4,545 | 4,700 | 4,520 | 4,680 | +125 | +2.7 | 323,300 |
| 2/27 | 4,625 | 4,645 | 4,545 | 4,555 | -50 | -1.1 | 230,300 |
| 2/26 | 4,680 | 4,680 | 4,580 | 4,605 | -30 | -0.7 | 189,000 |
| 2/22 | 4,620 | 4,680 | 4,580 | 4,635 | +50 | +1.1 | 221,000 |
| 2/21 | 4,605 | 4,605 | 4,530 | 4,585 | -5 | -0.1 | 201,300 |
| 2/20 | 4,745 | 4,750 | 4,565 | 4,590 | -105 | -2.2 | 405,400 |
| 2/19 | 4,555 | 4,715 | 4,535 | 4,695 | +105 | +2.3 | 261,000 |
| 2/16 | 4,505 | 4,665 | 4,500 | 4,590 | +70 | +1.6 | 343,500 |
| 2/15 | 4,625 | 4,625 | 4,490 | 4,520 | -105 | -2.3 | 534,700 |
| 2/14 | 4,760 | 4,795 | 4,605 | 4,625 | -125 | -2.6 | 531,100 |
| 2/13 | 5,010 | 5,040 | 4,615 | 4,750 | -590 | -11.1 | 1,222,400 |
| 2/9 | 5,220 | 5,440 | 5,180 | 5,340 | +60 | +1.1 | 367,800 |
| 2/8 | 5,280 | 5,310 | 5,200 | 5,280 | 0 | 0.0 | 211,600 |
| 2/7 | 5,210 | 5,300 | 5,190 | 5,280 | +70 | +1.3 | 167,500 |
| 2/6 | 5,230 | 5,300 | 5,200 | 5,210 | -40 | -0.8 | 153,500 |
| 2/5 | 5,250 | 5,280 | 5,160 | 5,250 | 0 | 0.0 | 193,000 |
| 2/2 | 5,300 | 5,330 | 5,160 | 5,250 | -30 | -0.6 | 219,700 |
▶︎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