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
3,560
円
(10:31)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,555 | 3,600 | 3,520 | 3,565 | +20 | +0.6 | 432,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,953 | 1,959 | 1,876 | 1,943 | -3 | -0.2 | 743,107 |
| 7/29 | 1,859 | 1,963 | 1,856 | 1,946 | +103 | +5.6 | 853,209 |
| 7/22 | 1,846 | 1,859 | 1,799 | 1,843 | +30 | +1.7 | 515,405 |
| 7/15 | 1,826 | 1,863 | 1,786 | 1,813 | +20 | +1.1 | 873,609 |
| 7/8 | 1,936 | 1,959 | 1,739 | 1,793 | -136 | -7.1 | 1,579,216 |
| 7/1 | 1,999 | 2,009 | 1,906 | 1,929 | -67 | -3.4 | 2,826,328 |
| 6/24 | 1,966 | 2,003 | 1,899 | 1,996 | +83 | +4.3 | 2,200,822 |
| 6/17 | 1,966 | 1,979 | 1,863 | 1,913 | -90 | -4.5 | 1,372,214 |
| 6/10 | 1,883 | 2,023 | 1,879 | 2,003 | +110 | +5.8 | 1,488,915 |
| 6/3 | 1,749 | 1,893 | 1,736 | 1,893 | +167 | +9.7 | 1,683,617 |
| 5/27 | 1,709 | 1,726 | 1,636 | 1,726 | +20 | +1.2 | 1,958,420 |
| 5/20 | 1,759 | 1,773 | 1,648 | 1,706 | -27 | -1.6 | 1,191,012 |
| 5/13 | 1,703 | 1,779 | 1,659 | 1,733 | -30 | -1.7 | 1,572,016 |
| 5/6 | 1,819 | 1,833 | 1,719 | 1,763 | -36 | -2.0 | 525,605 |
| 4/28 | 1,699 | 1,813 | 1,693 | 1,799 | +63 | +3.6 | 784,208 |
| 4/22 | 1,833 | 1,843 | 1,716 | 1,736 | -120 | -6.5 | 1,091,711 |
| 4/15 | 1,936 | 1,949 | 1,833 | 1,856 | -67 | -3.5 | 766,508 |
| 4/8 | 1,966 | 1,973 | 1,869 | 1,923 | -16 | -0.8 | 724,807 |
| 4/1 | 1,889 | 1,963 | 1,843 | 1,939 | +46 | +2.4 | 982,210 |
| 3/25 | 1,899 | 1,916 | 1,846 | 1,893 | -6 | -0.3 | 866,709 |
| 3/18 | 1,693 | 1,946 | 1,689 | 1,899 | +220 | +13.1 | 1,485,615 |
| 3/11 | 1,883 | 1,883 | 1,676 | 1,679 | -270 | -13.9 | 1,803,318 |
| 3/4 | 2,179 | 2,183 | 1,923 | 1,949 | -224 | -10.3 | 1,233,012 |
| 2/25 | 2,186 | 2,226 | 2,076 | 2,173 | -46 | -2.1 | 712,207 |
| 2/18 | 2,226 | 2,279 | 2,186 | 2,219 | +76 | +3.6 | 1,428,314 |
| 2/10 | 2,146 | 2,159 | 2,093 | 2,143 | -3 | -0.1 | 524,105 |
| 2/4 | 2,059 | 2,153 | 2,049 | 2,146 | +97 | +4.7 | 679,807 |
| 1/28 | 2,059 | 2,096 | 1,996 | 2,049 | -4 | -0.2 | 1,278,613 |
| 1/21 | 2,039 | 2,096 | 1,996 | 2,053 | +14 | +0.7 | 974,110 |
| 1/14 | 2,053 | 2,149 | 1,999 | 2,039 | -27 | -1.3 | 897,009 |
▶︎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
