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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 3,490 | 3,630 | 3,480 | 3,600 | +155 | +4.5 | 571,700 |
| 7/9 | 3,440 | 3,465 | 3,415 | 3,445 | 0 | 0.0 | 141,700 |
| 7/8 | 3,495 | 3,500 | 3,435 | 3,445 | -25 | -0.7 | 143,000 |
| 7/5 | 3,490 | 3,505 | 3,455 | 3,470 | -20 | -0.6 | 151,900 |
| 7/4 | 3,495 | 3,515 | 3,470 | 3,490 | +25 | +0.7 | 189,500 |
| 7/3 | 3,490 | 3,505 | 3,450 | 3,465 | -65 | -1.8 | 243,100 |
| 7/2 | 3,435 | 3,555 | 3,435 | 3,530 | +105 | +3.1 | 496,600 |
| 7/1 | 3,440 | 3,460 | 3,405 | 3,425 | +30 | +0.9 | 250,900 |
| 6/28 | 3,440 | 3,440 | 3,350 | 3,395 | -45 | -1.3 | 423,300 |
| 6/27 | 3,405 | 3,455 | 3,385 | 3,440 | +15 | +0.4 | 896,700 |
| 6/26 | 3,430 | 3,460 | 3,385 | 3,425 | -25 | -0.7 | 1,319,500 |
| 6/25 | 3,405 | 3,475 | 3,395 | 3,450 | +85 | +2.5 | 534,200 |
| 6/24 | 3,370 | 3,390 | 3,310 | 3,365 | +15 | +0.5 | 372,300 |
| 6/21 | 3,340 | 3,390 | 3,340 | 3,350 | +5 | +0.2 | 355,500 |
| 6/20 | 3,405 | 3,420 | 3,325 | 3,345 | -45 | -1.3 | 273,600 |
| 6/19 | 3,380 | 3,395 | 3,340 | 3,390 | +10 | +0.3 | 344,200 |
| 6/18 | 3,420 | 3,460 | 3,380 | 3,380 | -50 | -1.5 | 385,100 |
| 6/17 | 3,325 | 3,435 | 3,295 | 3,430 | +125 | +3.8 | 707,300 |
| 6/14 | 3,200 | 3,315 | 3,200 | 3,305 | +95 | +3.0 | 478,900 |
| 6/13 | 3,260 | 3,270 | 3,200 | 3,210 | -5 | -0.2 | 657,800 |
| 6/12 | 3,355 | 3,360 | 3,170 | 3,215 | -190 | -5.6 | 1,295,800 |
| 6/11 | 3,395 | 3,435 | 3,395 | 3,405 | 0 | 0.0 | 245,300 |
| 6/10 | 3,420 | 3,460 | 3,390 | 3,405 | -20 | -0.6 | 427,200 |
| 6/7 | 3,435 | 3,440 | 3,360 | 3,425 | -10 | -0.3 | 507,700 |
| 6/6 | 3,500 | 3,500 | 3,420 | 3,435 | -80 | -2.3 | 486,700 |
| 6/5 | 3,490 | 3,540 | 3,465 | 3,515 | +15 | +0.4 | 303,100 |
| 6/4 | 3,450 | 3,515 | 3,445 | 3,500 | +45 | +1.3 | 296,200 |
| 6/3 | 3,530 | 3,530 | 3,450 | 3,455 | +10 | +0.3 | 362,000 |
▶︎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
