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
3,544
円
(15:15)
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 | 3,540 | -5 | -0.1 | 508,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,229 | 2,459 | 2,219 | 2,423 | +194 | +8.7 | 1,843,518 |
| 6/4 | 2,176 | 2,246 | 2,153 | 2,229 | +50 | +2.3 | 1,430,114 |
| 5/28 | 2,226 | 2,263 | 2,133 | 2,179 | -50 | -2.2 | 994,510 |
| 5/21 | 2,143 | 2,243 | 2,099 | 2,229 | +113 | +5.3 | 1,056,311 |
| 5/14 | 2,373 | 2,386 | 2,003 | 2,116 | -323 | -13.2 | 2,304,923 |
| 5/7 | 2,463 | 2,479 | 2,396 | 2,439 | -24 | -1.0 | 486,305 |
| 4/30 | 2,376 | 2,576 | 2,376 | 2,463 | +87 | +3.7 | 1,179,912 |
| 4/23 | 2,449 | 2,476 | 2,306 | 2,376 | -60 | -2.5 | 1,163,712 |
| 4/16 | 2,566 | 2,566 | 2,349 | 2,436 | -143 | -5.5 | 1,731,317 |
| 4/9 | 2,469 | 2,606 | 2,446 | 2,579 | +120 | +4.9 | 974,110 |
| 4/2 | 2,383 | 2,463 | 2,346 | 2,459 | +73 | +3.1 | 1,029,910 |
| 3/26 | 2,366 | 2,476 | 2,273 | 2,386 | +33 | +1.4 | 1,382,714 |
| 3/19 | 2,286 | 2,373 | 2,259 | 2,353 | +67 | +2.9 | 1,181,412 |
| 3/12 | 2,156 | 2,316 | 2,083 | 2,286 | +117 | +5.4 | 1,542,015 |
| 3/5 | 2,059 | 2,219 | 2,016 | 2,169 | +130 | +6.4 | 1,569,016 |
| 2/26 | 2,026 | 2,163 | 2,006 | 2,039 | +23 | +1.1 | 1,428,314 |
| 2/19 | 2,004 | 2,058 | 1,928 | 2,016 | +10 | +0.5 | 1,562,416 |
| 2/12 | 2,029 | 2,069 | 1,888 | 2,006 | -15 | -0.7 | 2,091,021 |
| 2/5 | 1,908 | 2,021 | 1,908 | 2,021 | +95 | +4.9 | 1,536,015 |
| 1/29 | 1,871 | 2,068 | 1,848 | 1,926 | +87 | +4.7 | 2,814,028 |
| 1/22 | 1,836 | 1,881 | 1,776 | 1,839 | -27 | -1.5 | 1,567,816 |
| 1/15 | 1,891 | 1,928 | 1,843 | 1,866 | -37 | -1.9 | 1,293,013 |
| 1/8 | 2,086 | 2,086 | 1,841 | 1,903 | -190 | -9.1 | 2,757,628 |
| 12/30 | 2,136 | 2,161 | 2,051 | 2,093 | -31 | -1.5 | 2,097,621 |
| 12/25 | 2,136 | 2,169 | 2,024 | 2,124 | -2 | -0.1 | 2,137,821 |
| 12/18 | 2,154 | 2,258 | 2,084 | 2,126 | -28 | -1.3 | 1,922,419 |
| 12/11 | 2,036 | 2,164 | 1,958 | 2,154 | +135 | +6.7 | 1,663,217 |
| 12/4 | 1,971 | 2,053 | 1,913 | 2,019 | +75 | +3.9 | 2,002,220 |
| 11/27 | 2,066 | 2,098 | 1,919 | 1,944 | -112 | -5.5 | 1,741,217 |
| 11/20 | 2,276 | 2,289 | 2,003 | 2,056 | -188 | -8.4 | 2,644,826 |
▶︎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
