！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,385 | 4,385 | 4,210 | 4,215 | -140 | -3.2 | 602,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,260 | 4,410 | 4,255 | 4,355 | +100 | +2.4 | 605,700 |
| 4/19 | 4,495 | 4,510 | 4,200 | 4,255 | -265 | -5.9 | 1,066,700 |
| 4/12 | 4,515 | 4,570 | 4,495 | 4,520 | +15 | +0.3 | 557,100 |
| 4/5 | 4,730 | 4,730 | 4,460 | 4,505 | -190 | -4.1 | 980,300 |
| 3/29 | 4,730 | 4,810 | 4,585 | 4,695 | -30 | -0.6 | 1,119,000 |
| 3/22 | 4,555 | 4,730 | 4,515 | 4,725 | +190 | +4.2 | 743,300 |
| 3/15 | 4,485 | 4,575 | 4,375 | 4,535 | -10 | -0.2 | 860,600 |
| 3/8 | 4,625 | 4,640 | 4,440 | 4,545 | -80 | -1.7 | 1,079,800 |
| 3/1 | 4,680 | 4,790 | 4,520 | 4,625 | -10 | -0.2 | 1,275,400 |
| 2/22 | 4,555 | 4,750 | 4,530 | 4,635 | +45 | +1.0 | 1,088,700 |
| 2/16 | 5,010 | 5,040 | 4,490 | 4,590 | -750 | -14.0 | 2,631,700 |
| 2/9 | 5,250 | 5,440 | 5,160 | 5,340 | +90 | +1.7 | 1,093,400 |
| 2/2 | 5,130 | 5,330 | 5,100 | 5,250 | +150 | +2.9 | 883,800 |
| 1/26 | 5,210 | 5,310 | 5,060 | 5,100 | -110 | -2.1 | 1,121,400 |
| 1/19 | 4,815 | 5,450 | 4,805 | 5,210 | +395 | +8.2 | 2,307,500 |
| 1/12 | 4,500 | 4,980 | 4,495 | 4,815 | +365 | +8.2 | 1,592,800 |
| 1/5 | 4,350 | 4,495 | 4,280 | 4,450 | +60 | +1.4 | 646,700 |
| 12/29 | 4,530 | 4,530 | 4,305 | 4,390 | -85 | -1.9 | 2,635,400 |
| 12/22 | 4,130 | 4,475 | 4,035 | 4,475 | +315 | +7.6 | 2,749,800 |
| 12/15 | 3,925 | 4,375 | 3,905 | 4,160 | +300 | +7.8 | 3,239,200 |
| 12/8 | 3,850 | 3,960 | 3,840 | 3,860 | +15 | +0.4 | 1,394,100 |
| 12/1 | 3,870 | 3,895 | 3,755 | 3,845 | +5 | +0.1 | 1,338,600 |
| 11/24 | 3,745 | 3,930 | 3,715 | 3,840 | +115 | +3.1 | 992,600 |
| 11/17 | 3,980 | 3,990 | 3,665 | 3,725 | -255 | -6.4 | 2,257,400 |
| 11/10 | 4,085 | 4,130 | 3,825 | 3,980 | 0 | 0.0 | 1,931,000 |
| 11/2 | 3,910 | 4,140 | 3,870 | 3,980 | +45 | +1.1 | 1,471,200 |
| 10/27 | 3,735 | 4,015 | 3,695 | 3,935 | +330 | +9.2 | 2,409,300 |
| 10/20 | 3,740 | 3,750 | 3,585 | 3,605 | -200 | -5.3 | 1,421,700 |
| 10/13 | 3,980 | 4,110 | 3,795 | 3,805 | -110 | -2.8 | 1,059,600 |
| 10/6 | 4,115 | 4,150 | 3,855 | 3,915 | -215 | -5.2 | 1,137,800 |
▶︎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