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
3,567.5
円
(23:41)
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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 5,260 | 5,390 | 5,260 | 5,330 | +70 | +1.3 | 424,800 |
| 1/17 | 5,100 | 5,350 | 5,100 | 5,260 | +230 | +4.6 | 634,700 |
| 1/16 | 4,900 | 5,070 | 4,885 | 5,030 | +100 | +2.0 | 428,700 |
| 1/15 | 4,815 | 4,950 | 4,805 | 4,930 | +115 | +2.4 | 298,900 |
| 1/12 | 4,855 | 4,980 | 4,770 | 4,815 | -25 | -0.5 | 411,000 |
| 1/11 | 4,850 | 4,880 | 4,805 | 4,840 | +40 | +0.8 | 329,900 |
| 1/10 | 4,685 | 4,800 | 4,680 | 4,800 | +80 | +1.7 | 327,800 |
| 1/9 | 4,500 | 4,725 | 4,495 | 4,720 | +270 | +6.1 | 524,100 |
| 1/5 | 4,445 | 4,485 | 4,415 | 4,450 | -40 | -0.9 | 270,800 |
| 1/4 | 4,350 | 4,495 | 4,280 | 4,490 | +100 | +2.3 | 375,900 |
| 12/29 | 4,320 | 4,390 | 4,320 | 4,390 | +30 | +0.7 | 223,000 |
| 12/28 | 4,390 | 4,435 | 4,310 | 4,360 | -15 | -0.3 | 717,800 |
| 12/27 | 4,380 | 4,410 | 4,325 | 4,375 | -30 | -0.7 | 814,000 |
| 12/26 | 4,360 | 4,410 | 4,305 | 4,405 | +15 | +0.3 | 373,400 |
| 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 |
▶︎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
