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
3,541.5
円
(12:38)
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 | 3,545 | 0 | 0.0 | 465,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,233 | 2,256 | 2,029 | 2,066 | -183 | -8.1 | 1,417,514 |
| 12/30 | 2,286 | 2,286 | 2,183 | 2,249 | -27 | -1.2 | 1,880,119 |
| 12/24 | 2,176 | 2,323 | 2,126 | 2,276 | +107 | +4.9 | 1,614,316 |
| 12/17 | 2,366 | 2,396 | 2,153 | 2,169 | -197 | -8.3 | 1,783,518 |
| 12/10 | 2,396 | 2,476 | 2,339 | 2,366 | -43 | -1.8 | 877,809 |
| 12/3 | 2,426 | 2,489 | 2,326 | 2,409 | -67 | -2.7 | 1,159,812 |
| 11/26 | 2,576 | 2,589 | 2,436 | 2,476 | -100 | -3.9 | 558,906 |
| 11/19 | 2,529 | 2,613 | 2,486 | 2,576 | +63 | +2.5 | 912,309 |
| 11/12 | 2,409 | 2,583 | 2,233 | 2,513 | +144 | +6.1 | 1,915,819 |
| 11/5 | 2,413 | 2,453 | 2,353 | 2,369 | +6 | +0.3 | 638,706 |
| 10/29 | 2,399 | 2,426 | 2,283 | 2,363 | -70 | -2.9 | 938,109 |
| 10/22 | 2,549 | 2,579 | 2,416 | 2,433 | -116 | -4.6 | 856,809 |
| 10/15 | 2,579 | 2,649 | 2,389 | 2,549 | +6 | +0.2 | 1,293,313 |
| 10/8 | 2,626 | 2,686 | 2,423 | 2,543 | -36 | -1.4 | 1,659,617 |
| 10/1 | 2,546 | 2,639 | 2,439 | 2,579 | +63 | +2.5 | 1,237,212 |
| 9/24 | 2,406 | 2,543 | 2,373 | 2,516 | +40 | +1.6 | 756,908 |
| 9/17 | 2,446 | 2,589 | 2,399 | 2,476 | +27 | +1.1 | 1,663,517 |
| 9/10 | 2,279 | 2,479 | 2,249 | 2,449 | +226 | +10.2 | 1,694,717 |
| 9/3 | 2,033 | 2,229 | 2,006 | 2,223 | +224 | +11.2 | 1,506,315 |
| 8/27 | 1,969 | 2,049 | 1,959 | 1,999 | +60 | +3.1 | 1,006,810 |
| 8/20 | 2,113 | 2,113 | 1,926 | 1,939 | -197 | -9.2 | 1,527,615 |
| 8/13 | 2,163 | 2,329 | 2,126 | 2,136 | +7 | +0.3 | 1,288,813 |
| 8/6 | 2,259 | 2,299 | 2,123 | 2,129 | -137 | -6.1 | 717,307 |
| 7/30 | 2,366 | 2,386 | 2,259 | 2,266 | -67 | -2.9 | 681,307 |
| 7/21 | 2,439 | 2,459 | 2,326 | 2,333 | -146 | -5.9 | 765,608 |
| 7/16 | 2,519 | 2,543 | 2,423 | 2,479 | +3 | +0.1 | 1,019,410 |
| 7/9 | 2,589 | 2,699 | 2,449 | 2,476 | -103 | -4.0 | 1,682,417 |
| 7/2 | 2,416 | 2,583 | 2,366 | 2,579 | +163 | +6.8 | 2,204,722 |
| 6/25 | 2,406 | 2,539 | 2,396 | 2,416 | -23 | -0.9 | 1,803,318 |
| 6/18 | 2,433 | 2,459 | 2,336 | 2,439 | +16 | +0.7 | 1,390,814 |
▶︎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
