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
3,605
円
取引時間外
(23:11)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,555 | 3,635 | 3,480 | 3,610 | +65 | +1.8 | 2,063,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,644 | 1,719 | 1,621 | 1,696 | +92 | +5.7 | 864,009 |
| 9/13 | 1,604 | 1,633 | 1,586 | 1,604 | +10 | +0.6 | 1,002,010 |
| 9/6 | 1,599 | 1,614 | 1,529 | 1,594 | -19 | -1.2 | 1,102,811 |
| 8/30 | 1,613 | 1,646 | 1,583 | 1,613 | -18 | -1.1 | 1,128,011 |
| 8/23 | 1,649 | 1,688 | 1,551 | 1,631 | -45 | -2.7 | 2,130,621 |
| 8/16 | 1,646 | 1,746 | 1,619 | 1,676 | +80 | +5.0 | 2,155,822 |
| 8/9 | 1,514 | 1,614 | 1,468 | 1,596 | +82 | +5.4 | 1,664,417 |
| 8/2 | 1,548 | 1,578 | 1,506 | 1,514 | -27 | -1.8 | 786,008 |
| 7/26 | 1,514 | 1,541 | 1,484 | 1,541 | +33 | +2.2 | 855,009 |
| 7/19 | 1,529 | 1,539 | 1,489 | 1,508 | -21 | -1.4 | 653,407 |
| 7/12 | 1,553 | 1,571 | 1,516 | 1,529 | -27 | -1.7 | 1,008,610 |
| 7/5 | 1,444 | 1,556 | 1,444 | 1,556 | +125 | +8.7 | 1,294,813 |
| 6/28 | 1,424 | 1,446 | 1,359 | 1,431 | +18 | +1.3 | 2,899,829 |
| 6/21 | 1,384 | 1,428 | 1,354 | 1,413 | -11 | -0.8 | 3,437,434 |
| 6/14 | 1,468 | 1,479 | 1,393 | 1,424 | -32 | -2.2 | 1,586,416 |
| 6/7 | 1,421 | 1,473 | 1,348 | 1,456 | +15 | +1.0 | 1,283,413 |
| 5/31 | 1,421 | 1,469 | 1,408 | 1,441 | +17 | +1.2 | 1,259,413 |
| 5/24 | 1,398 | 1,434 | 1,393 | 1,424 | +36 | +2.6 | 867,609 |
| 5/17 | 1,416 | 1,416 | 1,283 | 1,388 | -36 | -2.5 | 1,966,220 |
| 5/10 | 1,483 | 1,494 | 1,399 | 1,424 | -59 | -4.0 | 1,102,211 |
| 4/26 | 1,496 | 1,503 | 1,468 | 1,483 | -5 | -0.3 | 892,809 |
| 4/19 | 1,514 | 1,579 | 1,469 | 1,488 | -26 | -1.7 | 1,528,215 |
| 4/12 | 1,519 | 1,526 | 1,488 | 1,514 | +3 | +0.2 | 559,806 |
| 4/5 | 1,509 | 1,529 | 1,473 | 1,511 | +10 | +0.7 | 985,810 |
| 3/29 | 1,516 | 1,543 | 1,489 | 1,501 | -37 | -2.4 | 1,302,013 |
| 3/22 | 1,549 | 1,564 | 1,534 | 1,538 | -6 | -0.4 | 405,604 |
| 3/15 | 1,549 | 1,571 | 1,528 | 1,544 | +1 | +0.1 | 684,007 |
| 3/8 | 1,621 | 1,644 | 1,524 | 1,543 | -81 | -5.0 | 1,078,211 |
| 3/1 | 1,646 | 1,674 | 1,608 | 1,624 | ー | ー | 902,409 |
▶︎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
