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
3,540
円
(21:08)
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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,460 | 3,465 | 3,370 | 3,390 | -55 | -1.6 | 173,800 |
| 8/22 | 3,385 | 3,455 | 3,370 | 3,445 | +65 | +1.9 | 225,200 |
| 8/21 | 3,360 | 3,390 | 3,355 | 3,380 | 0 | 0.0 | 82,800 |
| 8/20 | 3,310 | 3,400 | 3,305 | 3,380 | +85 | +2.6 | 183,100 |
| 8/19 | 3,350 | 3,355 | 3,280 | 3,295 | -55 | -1.6 | 138,200 |
| 8/16 | 3,330 | 3,355 | 3,295 | 3,350 | +50 | +1.5 | 141,000 |
| 8/15 | 3,330 | 3,395 | 3,295 | 3,300 | -60 | -1.8 | 159,600 |
| 8/14 | 3,275 | 3,360 | 3,225 | 3,360 | +75 | +2.3 | 262,400 |
| 8/13 | 3,115 | 3,295 | 3,115 | 3,285 | -40 | -1.2 | 566,500 |
| 8/9 | 3,355 | 3,360 | 3,290 | 3,325 | +20 | +0.6 | 306,400 |
| 8/8 | 3,275 | 3,365 | 3,265 | 3,305 | +5 | +0.2 | 183,100 |
| 8/7 | 3,315 | 3,400 | 3,295 | 3,300 | -105 | -3.1 | 287,300 |
| 8/6 | 3,250 | 3,415 | 3,215 | 3,405 | +415 | +13.9 | 425,600 |
| 8/5 | 3,100 | 3,230 | 2,964 | 2,990 | -250 | -7.7 | 502,800 |
| 8/2 | 3,295 | 3,305 | 3,235 | 3,240 | -160 | -4.7 | 355,100 |
| 8/1 | 3,420 | 3,430 | 3,345 | 3,400 | -20 | -0.6 | 203,200 |
| 7/31 | 3,435 | 3,445 | 3,370 | 3,420 | -45 | -1.3 | 277,300 |
| 7/30 | 3,510 | 3,515 | 3,450 | 3,465 | -40 | -1.1 | 98,200 |
| 7/29 | 3,520 | 3,540 | 3,490 | 3,505 | +15 | +0.4 | 176,800 |
| 7/26 | 3,470 | 3,505 | 3,395 | 3,490 | +75 | +2.2 | 185,300 |
| 7/25 | 3,415 | 3,445 | 3,375 | 3,415 | -50 | -1.4 | 193,500 |
| 7/24 | 3,485 | 3,505 | 3,450 | 3,465 | -35 | -1.0 | 124,300 |
| 7/23 | 3,515 | 3,540 | 3,485 | 3,500 | -10 | -0.3 | 98,400 |
| 7/22 | 3,575 | 3,575 | 3,480 | 3,510 | -45 | -1.3 | 201,800 |
| 7/19 | 3,640 | 3,640 | 3,525 | 3,555 | -60 | -1.7 | 175,800 |
| 7/18 | 3,600 | 3,675 | 3,575 | 3,615 | +15 | +0.4 | 206,200 |
| 7/17 | 3,605 | 3,615 | 3,560 | 3,600 | +20 | +0.6 | 162,700 |
| 7/16 | 3,650 | 3,650 | 3,560 | 3,580 | -50 | -1.4 | 229,100 |
| 7/12 | 3,590 | 3,650 | 3,580 | 3,630 | +20 | +0.6 | 259,100 |
| 7/11 | 3,570 | 3,610 | 3,540 | 3,610 | +10 | +0.3 | 351,000 |
▶︎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
