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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,265 | 4,390 | 4,115 | 4,130 | -150 | -3.5 | 1,231,200 |
| 9/22 | 4,450 | 4,475 | 4,210 | 4,280 | -195 | -4.4 | 1,185,500 |
| 9/15 | 4,700 | 4,760 | 4,455 | 4,475 | -225 | -4.8 | 1,181,400 |
| 9/8 | 4,765 | 4,920 | 4,650 | 4,700 | +5 | +0.1 | 1,816,500 |
| 9/1 | 4,550 | 4,810 | 4,455 | 4,695 | +135 | +3.0 | 2,698,200 |
| 8/25 | 3,940 | 4,570 | 3,920 | 4,560 | +660 | +16.9 | 2,687,800 |
| 8/18 | 3,475 | 4,010 | 3,465 | 3,900 | +420 | +12.1 | 2,517,100 |
| 8/10 | 3,320 | 3,480 | 3,295 | 3,480 | +165 | +5.0 | 941,900 |
| 8/4 | 3,550 | 3,565 | 3,280 | 3,315 | -195 | -5.6 | 1,219,000 |
| 7/28 | 3,500 | 3,555 | 3,455 | 3,510 | +70 | +2.0 | 756,800 |
| 7/21 | 3,350 | 3,510 | 3,325 | 3,440 | +125 | +3.8 | 661,700 |
| 7/14 | 3,400 | 3,425 | 3,285 | 3,315 | -100 | -2.9 | 843,500 |
| 7/7 | 3,475 | 3,565 | 3,355 | 3,415 | -70 | -2.0 | 985,300 |
| 6/30 | 3,500 | 3,540 | 3,400 | 3,485 | -5 | -0.1 | 2,781,100 |
| 6/23 | 3,490 | 3,555 | 3,370 | 3,490 | +25 | +0.7 | 1,535,000 |
| 6/16 | 3,390 | 3,490 | 3,285 | 3,465 | +85 | +2.5 | 1,576,900 |
| 6/9 | 3,160 | 3,390 | 3,135 | 3,380 | +220 | +7.0 | 1,809,900 |
| 6/2 | 3,200 | 3,200 | 3,070 | 3,160 | -5 | -0.2 | 1,374,500 |
| 5/26 | 3,175 | 3,300 | 3,110 | 3,165 | -15 | -0.5 | 1,061,600 |
| 5/19 | 3,100 | 3,245 | 3,070 | 3,180 | +65 | +2.1 | 1,609,400 |
| 5/12 | 2,884 | 3,120 | 2,884 | 3,115 | +236 | +8.2 | 1,033,500 |
| 5/2 | 2,880 | 2,940 | 2,835 | 2,879 | +22 | +0.8 | 463,000 |
| 4/28 | 2,796 | 2,857 | 2,756 | 2,857 | +78 | +2.8 | 749,600 |
| 4/21 | 2,840 | 2,875 | 2,763 | 2,779 | -59 | -2.1 | 889,300 |
| 4/14 | 2,717 | 2,949 | 2,700 | 2,838 | +158 | +5.9 | 1,424,900 |
| 4/7 | 2,722 | 2,737 | 2,639 | 2,680 | -13 | -0.5 | 797,800 |
| 3/31 | 2,667 | 2,703 | 2,600 | 2,693 | +47 | +1.8 | 817,500 |
| 3/24 | 2,710 | 2,719 | 2,608 | 2,646 | -54 | -2.0 | 699,200 |
| 3/17 | 2,674 | 2,753 | 2,628 | 2,700 | -12 | -0.4 | 1,115,500 |
| 3/10 | 2,641 | 2,774 | 2,581 | 2,712 | +62 | +2.3 | 1,515,700 |
▶︎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
