！決算発表予定日 2024/05/10
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
(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) | 2,884 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,450 (24/01/19) | 4,200 (24/04/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,270 | 4,280 | 4,210 | 4,215 | -65 | -1.5 | 408,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,730 | 4,730 | 4,200 | 4,280 | -415 | -8.8 | 3,403,700 |
| 24/03 | 4,670 | 4,810 | 4,375 | 4,695 | +25 | +0.5 | 4,038,300 |
| 24/02 | 5,220 | 5,440 | 4,490 | 4,670 | -560 | -10.7 | 6,261,000 |
| 24/01 | 4,350 | 5,450 | 4,280 | 5,230 | +840 | +19.1 | 6,144,800 |
| 23/12 | 3,850 | 4,530 | 3,815 | 4,390 | +510 | +13.1 | 10,298,600 |
| 23/11 | 4,140 | 4,140 | 3,665 | 3,880 | -190 | -4.7 | 7,057,600 |
| 23/10 | 4,115 | 4,150 | 3,585 | 4,070 | -60 | -1.5 | 6,681,500 |
| 23/09 | 4,660 | 4,920 | 4,115 | 4,130 | -630 | -13.2 | 6,253,200 |
| 23/08 | 3,490 | 4,810 | 3,280 | 4,760 | +1,280 | +36.8 | 9,036,100 |
| 23/07 | 3,475 | 3,565 | 3,285 | 3,480 | -5 | -0.1 | 3,436,600 |
| 23/06 | 3,080 | 3,555 | 3,070 | 3,485 | +360 | +11.5 | 8,395,200 |
| 23/05 | 2,880 | 3,300 | 2,835 | 3,125 | +268 | +9.4 | 4,849,700 |
| 23/04 | 2,722 | 2,949 | 2,639 | 2,857 | +164 | +6.1 | 3,861,600 |
| 23/03 | 2,556 | 2,774 | 2,490 | 2,693 | +181 | +7.2 | 5,376,000 |
| 23/02 | 2,176 | 2,553 | 2,096 | 2,512 | +346 | +16.0 | 4,602,838 |
| 23/01 | 2,179 | 2,213 | 2,093 | 2,166 | -13 | -0.6 | 2,746,527 |
| 22/12 | 2,353 | 2,356 | 2,039 | 2,179 | -160 | -6.8 | 9,621,696 |
| 22/11 | 2,299 | 2,463 | 2,193 | 2,339 | +66 | +2.9 | 5,760,358 |
| 22/10 | 2,306 | 2,409 | 2,209 | 2,273 | -40 | -1.7 | 3,828,638 |
| 22/09 | 2,329 | 2,396 | 2,266 | 2,313 | -50 | -2.1 | 3,299,133 |
| 22/08 | 1,953 | 2,363 | 1,863 | 2,363 | +417 | +21.4 | 6,504,665 |
| 22/07 | 1,976 | 1,976 | 1,739 | 1,946 | -7 | -0.4 | 4,032,640 |
| 22/06 | 1,779 | 2,023 | 1,776 | 1,953 | +184 | +10.4 | 8,650,286 |
| 22/05 | 1,819 | 1,833 | 1,636 | 1,769 | -30 | -1.7 | 5,957,459 |
| 22/04 | 1,963 | 1,973 | 1,693 | 1,799 | -140 | -7.2 | 3,512,435 |
| 22/03 | 2,149 | 2,153 | 1,676 | 1,939 | -184 | -8.7 | 6,025,260 |
| 22/02 | 2,096 | 2,279 | 2,066 | 2,123 | +60 | +2.9 | 3,417,334 |
| 22/01 | 2,233 | 2,256 | 1,996 | 2,063 | -186 | -8.3 | 4,694,747 |
| 21/12 | 2,383 | 2,476 | 2,126 | 2,249 | -167 | -6.9 | 6,781,268 |
| 21/11 | 2,413 | 2,613 | 2,233 | 2,416 | +53 | +2.2 | 4,560,046 |
▶︎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