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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,555 | 3,595 | 3,540 | 3,540 | -5 | -0.1 | 638,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,510 | 3,555 | 3,405 | 3,545 | +15 | +0.4 | 1,158,100 |
| 11/15 | 3,465 | 3,545 | 3,330 | 3,530 | +5 | +0.1 | 1,544,000 |
| 11/8 | 3,540 | 3,555 | 3,455 | 3,525 | +15 | +0.4 | 1,138,800 |
| 11/1 | 3,560 | 3,625 | 3,500 | 3,510 | -50 | -1.4 | 1,043,900 |
| 10/25 | 3,710 | 3,740 | 3,530 | 3,560 | -125 | -3.4 | 925,100 |
| 10/18 | 3,845 | 3,870 | 3,640 | 3,685 | -175 | -4.5 | 906,200 |
| 10/11 | 3,865 | 4,000 | 3,825 | 3,860 | -40 | -1.0 | 1,330,100 |
| 10/4 | 3,865 | 3,955 | 3,780 | 3,900 | +10 | +0.3 | 1,467,900 |
| 9/27 | 3,645 | 3,975 | 3,590 | 3,890 | +265 | +7.3 | 1,334,900 |
| 9/20 | 3,600 | 3,695 | 3,585 | 3,625 | +25 | +0.7 | 946,800 |
| 9/13 | 3,400 | 3,660 | 3,380 | 3,600 | +120 | +3.5 | 1,234,600 |
| 9/6 | 3,540 | 3,645 | 3,440 | 3,480 | -60 | -1.7 | 1,372,100 |
| 8/30 | 3,400 | 3,735 | 3,375 | 3,540 | +150 | +4.4 | 1,892,700 |
| 8/23 | 3,350 | 3,465 | 3,280 | 3,390 | +40 | +1.2 | 803,100 |
| 8/16 | 3,115 | 3,395 | 3,115 | 3,350 | +25 | +0.8 | 1,129,500 |
| 8/9 | 3,100 | 3,415 | 2,964 | 3,325 | +85 | +2.6 | 1,705,200 |
| 8/2 | 3,520 | 3,540 | 3,235 | 3,240 | -250 | -7.2 | 1,110,600 |
| 7/26 | 3,575 | 3,575 | 3,375 | 3,490 | -65 | -1.8 | 803,300 |
| 7/19 | 3,650 | 3,675 | 3,525 | 3,555 | -75 | -2.1 | 773,800 |
| 7/12 | 3,495 | 3,650 | 3,415 | 3,630 | +160 | +4.6 | 1,466,500 |
| 7/5 | 3,440 | 3,555 | 3,405 | 3,470 | +75 | +2.2 | 1,332,000 |
| 6/28 | 3,370 | 3,475 | 3,310 | 3,395 | +45 | +1.3 | 3,546,000 |
| 6/21 | 3,325 | 3,460 | 3,295 | 3,350 | +45 | +1.4 | 2,065,700 |
| 6/14 | 3,420 | 3,460 | 3,170 | 3,305 | -120 | -3.5 | 3,105,000 |
| 6/7 | 3,530 | 3,540 | 3,360 | 3,425 | -20 | -0.6 | 1,955,700 |
| 5/31 | 3,480 | 3,545 | 3,345 | 3,445 | -40 | -1.2 | 1,741,900 |
| 5/24 | 3,700 | 3,730 | 3,430 | 3,485 | -205 | -5.6 | 1,810,400 |
| 5/17 | 3,795 | 3,805 | 3,560 | 3,690 | -370 | -9.1 | 3,854,800 |
| 5/10 | 4,205 | 4,240 | 4,040 | 4,060 | -155 | -3.7 | 964,000 |
| 5/2 | 4,385 | 4,385 | 4,210 | 4,215 | -140 | -3.2 | 497,800 |
▶︎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
