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
3,395
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,440 | 3,440 | 3,350 | 3,395 | -45 | -1.3 | 423,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/10 | 3,940 | 4,045 | 3,825 | 3,980 | -75 | -1.9 | 604,700 |
| 11/9 | 4,010 | 4,070 | 3,965 | 4,055 | +45 | +1.1 | 434,300 |
| 11/8 | 4,050 | 4,055 | 3,970 | 4,010 | -15 | -0.4 | 266,100 |
| 11/7 | 4,065 | 4,095 | 4,025 | 4,025 | -40 | -1.0 | 237,400 |
| 11/6 | 4,085 | 4,130 | 4,045 | 4,065 | +85 | +2.1 | 388,500 |
| 11/2 | 4,135 | 4,140 | 3,950 | 3,980 | -125 | -3.1 | 423,600 |
| 11/1 | 4,140 | 4,140 | 4,035 | 4,105 | +35 | +0.9 | 394,500 |
| 10/31 | 3,950 | 4,070 | 3,870 | 4,070 | +155 | +4.0 | 366,700 |
| 10/30 | 3,910 | 3,960 | 3,885 | 3,915 | -20 | -0.5 | 286,400 |
| 10/27 | 3,910 | 3,935 | 3,815 | 3,935 | +60 | +1.6 | 284,400 |
| 10/26 | 3,890 | 3,975 | 3,845 | 3,875 | -75 | -1.9 | 438,100 |
| 10/25 | 3,885 | 4,015 | 3,865 | 3,950 | +110 | +2.9 | 551,400 |
| 10/24 | 3,790 | 3,900 | 3,725 | 3,840 | +80 | +2.1 | 442,100 |
| 10/23 | 3,735 | 3,840 | 3,695 | 3,760 | +155 | +4.3 | 693,300 |
| 10/20 | 3,640 | 3,670 | 3,590 | 3,605 | -35 | -1.0 | 218,300 |
| 10/19 | 3,645 | 3,655 | 3,605 | 3,640 | -35 | -1.0 | 163,300 |
| 10/18 | 3,670 | 3,680 | 3,585 | 3,675 | +55 | +1.5 | 198,800 |
| 10/17 | 3,730 | 3,750 | 3,610 | 3,620 | +15 | +0.4 | 394,000 |
| 10/16 | 3,740 | 3,745 | 3,590 | 3,605 | -200 | -5.3 | 447,300 |
| 10/13 | 3,950 | 3,950 | 3,795 | 3,805 | -150 | -3.8 | 292,500 |
| 10/12 | 3,935 | 3,980 | 3,915 | 3,955 | +20 | +0.5 | 250,200 |
| 10/11 | 4,080 | 4,110 | 3,935 | 3,935 | -85 | -2.1 | 274,400 |
| 10/10 | 3,980 | 4,035 | 3,915 | 4,020 | +105 | +2.7 | 242,500 |
| 10/6 | 3,905 | 3,945 | 3,895 | 3,915 | +20 | +0.5 | 165,900 |
| 10/5 | 3,900 | 3,920 | 3,855 | 3,895 | +35 | +0.9 | 228,400 |
| 10/4 | 3,995 | 4,025 | 3,855 | 3,860 | -175 | -4.3 | 324,800 |
| 10/3 | 4,095 | 4,105 | 4,025 | 4,035 | -40 | -1.0 | 179,300 |
▶︎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