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
取引時間外
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 3,495 | 3,515 | 3,470 | 3,490 | +25 | +0.7 | 189,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/7 | 3,400 | 3,430 | 3,355 | 3,415 | -30 | -0.9 | 197,700 |
| 7/6 | 3,445 | 3,465 | 3,420 | 3,445 | -35 | -1.0 | 151,800 |
| 7/5 | 3,515 | 3,530 | 3,460 | 3,480 | -60 | -1.7 | 186,200 |
| 7/4 | 3,460 | 3,565 | 3,455 | 3,540 | +55 | +1.6 | 216,300 |
| 7/3 | 3,475 | 3,520 | 3,445 | 3,485 | 0 | 0.0 | 233,300 |
| 6/30 | 3,450 | 3,540 | 3,435 | 3,485 | +35 | +1.0 | 350,900 |
| 6/29 | 3,470 | 3,480 | 3,400 | 3,450 | -35 | -1.0 | 722,700 |
| 6/28 | 3,440 | 3,485 | 3,400 | 3,485 | +65 | +1.9 | 866,300 |
| 6/27 | 3,415 | 3,460 | 3,400 | 3,420 | -15 | -0.4 | 422,200 |
| 6/26 | 3,500 | 3,520 | 3,415 | 3,435 | -55 | -1.6 | 419,000 |
| 6/23 | 3,500 | 3,555 | 3,455 | 3,490 | +15 | +0.4 | 299,100 |
| 6/22 | 3,420 | 3,495 | 3,405 | 3,475 | +55 | +1.6 | 259,200 |
| 6/21 | 3,495 | 3,520 | 3,370 | 3,420 | -75 | -2.2 | 485,100 |
| 6/20 | 3,500 | 3,500 | 3,465 | 3,495 | +5 | +0.1 | 194,400 |
| 6/19 | 3,490 | 3,490 | 3,430 | 3,490 | +25 | +0.7 | 297,200 |
| 6/16 | 3,450 | 3,490 | 3,435 | 3,465 | +30 | +0.9 | 494,100 |
| 6/15 | 3,335 | 3,435 | 3,325 | 3,435 | +135 | +4.1 | 308,700 |
| 6/14 | 3,350 | 3,365 | 3,285 | 3,300 | -60 | -1.8 | 254,200 |
| 6/13 | 3,340 | 3,380 | 3,340 | 3,360 | +20 | +0.6 | 200,400 |
| 6/12 | 3,390 | 3,395 | 3,340 | 3,340 | -40 | -1.2 | 319,500 |
| 6/9 | 3,305 | 3,390 | 3,305 | 3,380 | +115 | +3.5 | 568,600 |
| 6/8 | 3,280 | 3,295 | 3,240 | 3,265 | -30 | -0.9 | 230,600 |
| 6/7 | 3,290 | 3,345 | 3,265 | 3,295 | +40 | +1.2 | 349,100 |
| 6/6 | 3,165 | 3,260 | 3,145 | 3,255 | +110 | +3.5 | 331,700 |
| 6/5 | 3,160 | 3,175 | 3,135 | 3,145 | -15 | -0.5 | 329,900 |
| 6/2 | 3,155 | 3,180 | 3,145 | 3,160 | +10 | +0.3 | 450,500 |
| 6/1 | 3,080 | 3,170 | 3,070 | 3,150 | +25 | +0.8 | 241,800 |
| 5/31 | 3,080 | 3,125 | 3,070 | 3,125 | +5 | +0.2 | 271,700 |
▶︎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