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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 3,850 | 3,865 | 3,815 | 3,845 | -35 | -0.9 | 280,100 |
| 11/30 | 3,770 | 3,895 | 3,770 | 3,880 | +100 | +2.7 | 354,300 |
| 11/29 | 3,775 | 3,810 | 3,755 | 3,780 | -30 | -0.8 | 242,500 |
| 11/28 | 3,835 | 3,845 | 3,795 | 3,810 | -20 | -0.5 | 213,600 |
| 11/27 | 3,870 | 3,880 | 3,790 | 3,830 | -10 | -0.3 | 248,100 |
| 11/24 | 3,925 | 3,930 | 3,835 | 3,840 | -45 | -1.2 | 234,300 |
| 11/22 | 3,820 | 3,885 | 3,805 | 3,885 | +40 | +1.0 | 187,500 |
| 11/21 | 3,830 | 3,880 | 3,805 | 3,845 | +35 | +0.9 | 291,600 |
| 11/20 | 3,745 | 3,815 | 3,715 | 3,810 | +85 | +2.3 | 279,200 |
| 11/17 | 3,680 | 3,740 | 3,665 | 3,725 | +15 | +0.4 | 294,000 |
| 11/16 | 3,725 | 3,755 | 3,695 | 3,710 | -65 | -1.7 | 309,400 |
| 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 |
▶︎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
