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
3,443
円
(14:59)
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) | 3,170 (24/06/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,450 (24/01/19) | 3,170 (24/06/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/25 | 3,405 | 3,475 | 3,395 | 3,450 | +85 | +2.5 | 534,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 4,530 | 4,530 | 4,380 | 4,390 | -85 | -1.9 | 507,200 |
| 12/22 | 4,350 | 4,475 | 4,320 | 4,475 | +150 | +3.5 | 639,800 |
| 12/21 | 4,285 | 4,345 | 4,225 | 4,325 | -30 | -0.7 | 437,200 |
| 12/20 | 4,290 | 4,360 | 4,250 | 4,355 | +120 | +2.8 | 560,500 |
| 12/19 | 4,190 | 4,235 | 4,135 | 4,235 | +100 | +2.4 | 524,800 |
| 12/18 | 4,130 | 4,145 | 4,035 | 4,135 | -25 | -0.6 | 587,500 |
| 12/15 | 4,105 | 4,160 | 4,085 | 4,160 | +10 | +0.2 | 457,500 |
| 12/14 | 4,235 | 4,280 | 4,115 | 4,150 | -90 | -2.1 | 537,200 |
| 12/13 | 4,270 | 4,375 | 4,225 | 4,240 | +5 | +0.1 | 682,400 |
| 12/12 | 4,045 | 4,310 | 4,035 | 4,235 | +250 | +6.3 | 1,066,100 |
| 12/11 | 3,925 | 4,025 | 3,905 | 3,985 | +125 | +3.2 | 496,000 |
| 12/8 | 3,840 | 3,890 | 3,840 | 3,860 | -5 | -0.1 | 331,400 |
| 12/7 | 3,875 | 3,885 | 3,845 | 3,865 | -35 | -0.9 | 209,300 |
| 12/6 | 3,850 | 3,900 | 3,850 | 3,900 | +45 | +1.2 | 167,000 |
| 12/5 | 3,920 | 3,930 | 3,855 | 3,855 | -90 | -2.3 | 287,200 |
| 12/4 | 3,850 | 3,960 | 3,850 | 3,945 | +100 | +2.6 | 399,200 |
| 12/1 | 3,850 | 3,865 | 3,815 | 3,845 | -35 | -0.9 | 280,100 |
| 11/30 | 3,770 | 3,895 | 3,770 | 3,880 | +100 | +2.7 | 354,300 |
| 11/29 | 3,775 | 3,810 | 3,755 | 3,780 | -30 | -0.8 | 242,500 |
| 11/28 | 3,835 | 3,845 | 3,795 | 3,810 | -20 | -0.5 | 213,600 |
| 11/27 | 3,870 | 3,880 | 3,790 | 3,830 | -10 | -0.3 | 248,100 |
| 11/24 | 3,925 | 3,930 | 3,835 | 3,840 | -45 | -1.2 | 234,300 |
| 11/22 | 3,820 | 3,885 | 3,805 | 3,885 | +40 | +1.0 | 187,500 |
| 11/21 | 3,830 | 3,880 | 3,805 | 3,845 | +35 | +0.9 | 291,600 |
| 11/20 | 3,745 | 3,815 | 3,715 | 3,810 | +85 | +2.3 | 279,200 |
| 11/17 | 3,680 | 3,740 | 3,665 | 3,725 | +15 | +0.4 | 294,000 |
| 11/16 | 3,725 | 3,755 | 3,695 | 3,710 | -65 | -1.7 | 309,400 |
| 11/15 | 3,755 | 3,810 | 3,745 | 3,775 | +25 | +0.7 | 324,900 |
| 11/14 | 3,785 | 3,825 | 3,720 | 3,750 | -5 | -0.1 | 507,900 |
| 11/13 | 3,980 | 3,990 | 3,745 | 3,755 | -225 | -5.7 | 821,200 |
▶︎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