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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,555 | 3,600 | 3,520 | 3,550 | +5 | +0.1 | 739,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,886 | 2,353 | 1,866 | 2,244 | +378 | +20.3 | 4,491,645 |
| 11/6 | 1,783 | 1,893 | 1,761 | 1,866 | +93 | +5.3 | 944,409 |
| 10/30 | 1,813 | 1,856 | 1,764 | 1,773 | -48 | -2.6 | 1,211,412 |
| 10/23 | 1,793 | 1,931 | 1,793 | 1,821 | +7 | +0.4 | 1,441,814 |
| 10/16 | 1,856 | 1,899 | 1,781 | 1,814 | -42 | -2.3 | 1,594,816 |
| 10/9 | 1,781 | 1,873 | 1,738 | 1,856 | +87 | +4.9 | 1,510,215 |
| 10/2 | 1,641 | 1,793 | 1,621 | 1,769 | +126 | +7.7 | 1,627,816 |
| 9/25 | 1,651 | 1,686 | 1,621 | 1,643 | +7 | +0.4 | 785,408 |
| 9/18 | 1,744 | 1,759 | 1,604 | 1,636 | -82 | -4.8 | 2,524,225 |
| 9/11 | 1,593 | 1,728 | 1,581 | 1,718 | +134 | +8.5 | 2,629,226 |
| 9/4 | 1,526 | 1,598 | 1,478 | 1,584 | +83 | +5.5 | 2,413,224 |
| 8/28 | 1,403 | 1,556 | 1,403 | 1,501 | +113 | +8.1 | 2,508,625 |
| 8/21 | 1,316 | 1,439 | 1,304 | 1,388 | +75 | +5.7 | 2,116,821 |
| 8/14 | 1,246 | 1,398 | 1,246 | 1,313 | +75 | +6.1 | 2,476,825 |
| 8/7 | 1,189 | 1,241 | 1,179 | 1,238 | +42 | +3.5 | 1,648,816 |
| 7/31 | 1,421 | 1,454 | 1,188 | 1,196 | -225 | -15.8 | 2,211,022 |
| 7/22 | 1,324 | 1,441 | 1,321 | 1,421 | +73 | +5.4 | 1,008,010 |
| 7/17 | 1,294 | 1,381 | 1,273 | 1,348 | +77 | +6.1 | 1,502,415 |
| 7/10 | 1,306 | 1,358 | 1,268 | 1,271 | -35 | -2.7 | 1,466,415 |
| 7/3 | 1,398 | 1,408 | 1,284 | 1,306 | -117 | -8.2 | 2,303,423 |
| 6/26 | 1,399 | 1,451 | 1,379 | 1,423 | +15 | +1.1 | 3,363,034 |
| 6/19 | 1,393 | 1,433 | 1,356 | 1,408 | +14 | +1.0 | 2,785,828 |
| 6/12 | 1,421 | 1,479 | 1,356 | 1,394 | -27 | -1.9 | 2,474,425 |
| 6/5 | 1,309 | 1,436 | 1,289 | 1,421 | +113 | +8.6 | 2,365,824 |
| 5/29 | 1,309 | 1,364 | 1,296 | 1,308 | +22 | +1.7 | 1,734,617 |
| 5/22 | 1,279 | 1,368 | 1,253 | 1,286 | +32 | +2.6 | 2,719,227 |
| 5/15 | 1,248 | 1,306 | 1,189 | 1,254 | +115 | +10.1 | 3,763,838 |
| 5/8 | 1,039 | 1,141 | 1,039 | 1,139 | +83 | +7.9 | 938,409 |
| 5/1 | 971 | 1,099 | 971 | 1,056 | +83 | +8.5 | 1,932,019 |
| 4/24 | 983 | 1,016 | 954 | 973 | -8 | -0.8 | 1,584,616 |
▶︎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
