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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,360 | 3,450 | 3,360 | 3,445 | +55 | +1.6 | 447,300 |
| 5/30 | 3,375 | 3,435 | 3,345 | 3,390 | -10 | -0.3 | 348,400 |
| 5/29 | 3,475 | 3,485 | 3,400 | 3,400 | -100 | -2.9 | 489,400 |
| 5/28 | 3,520 | 3,545 | 3,490 | 3,500 | -5 | -0.1 | 224,400 |
| 5/27 | 3,480 | 3,515 | 3,455 | 3,505 | +20 | +0.6 | 232,400 |
| 5/24 | 3,500 | 3,510 | 3,430 | 3,485 | -70 | -2.0 | 424,900 |
| 5/23 | 3,600 | 3,605 | 3,540 | 3,555 | -30 | -0.8 | 327,300 |
| 5/22 | 3,650 | 3,650 | 3,555 | 3,585 | -80 | -2.2 | 467,700 |
| 5/21 | 3,685 | 3,730 | 3,650 | 3,665 | -15 | -0.4 | 290,300 |
| 5/20 | 3,700 | 3,730 | 3,660 | 3,680 | -10 | -0.3 | 300,200 |
| 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 |
▶︎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
