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
3,520
円
(22:29)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 3,435 | 3,555 | 3,435 | 3,530 | +105 | +3.1 | 496,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/22 | 4,110 | 4,155 | 4,045 | 4,155 | +45 | +1.1 | 366,100 |
| 8/21 | 3,940 | 4,150 | 3,920 | 4,110 | +210 | +5.4 | 512,200 |
| 8/18 | 3,905 | 3,970 | 3,855 | 3,900 | -60 | -1.5 | 467,200 |
| 8/17 | 3,945 | 4,010 | 3,845 | 3,960 | +25 | +0.6 | 321,100 |
| 8/16 | 3,910 | 3,945 | 3,840 | 3,935 | -10 | -0.3 | 326,200 |
| 8/15 | 3,775 | 3,965 | 3,705 | 3,945 | +210 | +5.6 | 682,400 |
| 8/14 | 3,475 | 3,735 | 3,465 | 3,735 | +255 | +7.3 | 720,200 |
| 8/10 | 3,400 | 3,480 | 3,385 | 3,480 | +95 | +2.8 | 380,800 |
| 8/9 | 3,410 | 3,415 | 3,360 | 3,385 | -25 | -0.7 | 154,400 |
| 8/8 | 3,410 | 3,430 | 3,375 | 3,410 | +20 | +0.6 | 238,000 |
| 8/7 | 3,320 | 3,390 | 3,295 | 3,390 | +75 | +2.3 | 168,700 |
| 8/4 | 3,290 | 3,330 | 3,290 | 3,315 | +10 | +0.3 | 150,000 |
| 8/3 | 3,300 | 3,335 | 3,280 | 3,305 | -25 | -0.8 | 246,600 |
| 8/2 | 3,420 | 3,460 | 3,325 | 3,330 | -110 | -3.2 | 345,300 |
| 8/1 | 3,490 | 3,490 | 3,415 | 3,440 | -40 | -1.2 | 287,800 |
| 7/31 | 3,550 | 3,565 | 3,475 | 3,480 | -30 | -0.9 | 189,300 |
| 7/28 | 3,495 | 3,520 | 3,465 | 3,510 | -15 | -0.4 | 179,100 |
| 7/27 | 3,490 | 3,535 | 3,490 | 3,525 | +15 | +0.4 | 88,800 |
| 7/26 | 3,535 | 3,535 | 3,485 | 3,510 | -25 | -0.7 | 165,200 |
| 7/25 | 3,500 | 3,555 | 3,480 | 3,535 | +75 | +2.2 | 203,600 |
| 7/24 | 3,500 | 3,500 | 3,455 | 3,460 | +20 | +0.6 | 120,100 |
| 7/21 | 3,460 | 3,465 | 3,405 | 3,440 | -50 | -1.4 | 173,100 |
| 7/20 | 3,460 | 3,510 | 3,450 | 3,490 | +55 | +1.6 | 167,700 |
| 7/19 | 3,385 | 3,455 | 3,365 | 3,435 | +75 | +2.2 | 219,300 |
| 7/18 | 3,350 | 3,370 | 3,325 | 3,360 | +45 | +1.4 | 101,600 |
| 7/14 | 3,370 | 3,380 | 3,285 | 3,315 | -45 | -1.3 | 140,600 |
| 7/13 | 3,330 | 3,370 | 3,300 | 3,360 | +30 | +0.9 | 126,300 |
| 7/12 | 3,335 | 3,380 | 3,310 | 3,330 | +30 | +0.9 | 204,900 |
| 7/11 | 3,370 | 3,380 | 3,295 | 3,300 | -100 | -2.9 | 245,000 |
| 7/10 | 3,400 | 3,425 | 3,380 | 3,400 | -15 | -0.4 | 126,700 |
▶︎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