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
3,768
円
(23:58)
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) | 2,964 (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) |
---|---|---|---|---|---|---|---|
9/27 | 3,930 | 3,975 | 3,880 | 3,890 | +95 | +2.5 | 548,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 3,635 | 3,720 | 3,630 | 3,690 | +70 | +1.9 | 286,300 |
5/16 | 3,715 | 3,720 | 3,610 | 3,620 | -90 | -2.4 | 457,700 |
5/15 | 3,690 | 3,730 | 3,625 | 3,710 | +50 | +1.4 | 484,800 |
5/14 | 3,690 | 3,690 | 3,560 | 3,660 | -60 | -1.6 | 1,246,700 |
5/13 | 3,795 | 3,805 | 3,610 | 3,720 | -340 | -8.4 | 1,379,300 |
5/10 | 4,050 | 4,105 | 4,050 | 4,060 | +10 | +0.3 | 240,300 |
5/9 | 4,100 | 4,105 | 4,040 | 4,050 | -50 | -1.2 | 191,700 |
5/8 | 4,195 | 4,195 | 4,090 | 4,100 | -100 | -2.4 | 284,600 |
5/7 | 4,205 | 4,240 | 4,150 | 4,200 | -15 | -0.4 | 247,400 |
5/2 | 4,250 | 4,250 | 4,210 | 4,215 | -10 | -0.2 | 104,800 |
5/1 | 4,270 | 4,280 | 4,210 | 4,225 | -55 | -1.3 | 199,100 |
4/30 | 4,385 | 4,385 | 4,275 | 4,280 | -75 | -1.7 | 193,900 |
4/26 | 4,285 | 4,360 | 4,265 | 4,355 | +90 | +2.1 | 128,400 |
4/25 | 4,325 | 4,325 | 4,255 | 4,265 | -85 | -2.0 | 114,200 |
4/24 | 4,330 | 4,365 | 4,315 | 4,350 | +25 | +0.6 | 94,600 |
4/23 | 4,345 | 4,410 | 4,325 | 4,325 | +20 | +0.5 | 119,100 |
4/22 | 4,260 | 4,325 | 4,260 | 4,305 | +50 | +1.2 | 149,400 |
4/19 | 4,300 | 4,320 | 4,205 | 4,255 | -65 | -1.5 | 208,100 |
4/18 | 4,200 | 4,380 | 4,200 | 4,320 | +105 | +2.5 | 207,400 |
4/17 | 4,330 | 4,350 | 4,205 | 4,215 | -115 | -2.7 | 253,300 |
4/16 | 4,400 | 4,415 | 4,325 | 4,330 | -105 | -2.4 | 212,900 |
4/15 | 4,495 | 4,510 | 4,410 | 4,435 | -85 | -1.9 | 185,000 |
4/12 | 4,520 | 4,545 | 4,495 | 4,520 | -5 | -0.1 | 132,800 |
4/11 | 4,555 | 4,570 | 4,500 | 4,525 | -30 | -0.7 | 100,900 |
4/10 | 4,545 | 4,570 | 4,510 | 4,555 | +25 | +0.6 | 107,200 |
4/9 | 4,545 | 4,565 | 4,515 | 4,530 | -5 | -0.1 | 74,700 |
4/8 | 4,515 | 4,555 | 4,495 | 4,535 | +30 | +0.7 | 141,500 |
4/5 | 4,490 | 4,530 | 4,485 | 4,505 | -10 | -0.2 | 149,500 |
4/4 | 4,520 | 4,600 | 4,460 | 4,515 | +10 | +0.2 | 200,800 |
4/3 | 4,490 | 4,580 | 4,485 | 4,505 | +5 | +0.1 | 188,100 |
▶︎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