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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,340 | 2,658 | 2,340 | 2,650 | +287 | +12.2 | 2,049,700 |
| 2/24 | 2,373 | 2,413 | 2,339 | 2,363 | +7 | +0.3 | 745,807 |
| 2/17 | 2,223 | 2,373 | 2,159 | 2,356 | +183 | +8.4 | 1,907,719 |
| 2/10 | 2,149 | 2,186 | 2,096 | 2,173 | +30 | +1.4 | 835,508 |
| 2/3 | 2,139 | 2,186 | 2,129 | 2,143 | +4 | +0.2 | 548,705 |
| 1/27 | 2,199 | 2,213 | 2,123 | 2,139 | -44 | -2.0 | 757,808 |
| 1/20 | 2,116 | 2,189 | 2,093 | 2,183 | +67 | +3.2 | 659,107 |
| 1/13 | 2,136 | 2,166 | 2,099 | 2,116 | -13 | -0.6 | 551,406 |
| 1/6 | 2,179 | 2,179 | 2,099 | 2,129 | -50 | -2.3 | 521,705 |
| 12/30 | 2,096 | 2,199 | 2,069 | 2,179 | +90 | +4.3 | 3,113,731 |
| 12/23 | 2,099 | 2,143 | 2,039 | 2,089 | -24 | -1.1 | 1,902,019 |
| 12/16 | 2,259 | 2,263 | 2,086 | 2,113 | -200 | -8.7 | 2,604,926 |
| 12/9 | 2,266 | 2,323 | 2,246 | 2,313 | +44 | +1.9 | 1,105,511 |
| 12/2 | 2,399 | 2,406 | 2,266 | 2,269 | -157 | -6.5 | 1,719,017 |
| 11/25 | 2,306 | 2,456 | 2,306 | 2,426 | +93 | +4.0 | 879,009 |
| 11/18 | 2,389 | 2,423 | 2,323 | 2,333 | -80 | -3.3 | 1,292,713 |
| 11/11 | 2,229 | 2,463 | 2,193 | 2,413 | +167 | +7.4 | 2,376,624 |
| 11/4 | 2,273 | 2,299 | 2,229 | 2,246 | -7 | -0.3 | 549,005 |
| 10/28 | 2,286 | 2,289 | 2,209 | 2,253 | -20 | -0.9 | 1,009,810 |
| 10/21 | 2,386 | 2,396 | 2,266 | 2,273 | -136 | -5.7 | 1,119,011 |
| 10/14 | 2,309 | 2,409 | 2,276 | 2,409 | +83 | +3.6 | 946,209 |
| 10/7 | 2,306 | 2,349 | 2,236 | 2,326 | +13 | +0.6 | 593,106 |
| 9/30 | 2,329 | 2,369 | 2,286 | 2,313 | -46 | -2.0 | 766,208 |
| 9/22 | 2,393 | 2,396 | 2,316 | 2,359 | -14 | -0.6 | 462,005 |
| 9/16 | 2,379 | 2,396 | 2,299 | 2,373 | +7 | +0.3 | 801,008 |
| 9/9 | 2,293 | 2,396 | 2,266 | 2,366 | +73 | +3.2 | 941,409 |
| 9/2 | 2,319 | 2,363 | 2,286 | 2,293 | -43 | -1.8 | 1,040,410 |
| 8/26 | 2,253 | 2,346 | 2,243 | 2,336 | +83 | +3.7 | 1,201,512 |
| 8/19 | 2,243 | 2,299 | 2,206 | 2,253 | -3 | -0.1 | 1,543,815 |
| 8/12 | 1,916 | 2,256 | 1,863 | 2,256 | +313 | +16.1 | 2,304,323 |
▶︎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
