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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 953 | 1,019 | 934 | 981 | +12 | +1.2 | 1,930,219 |
| 4/10 | 798 | 1,019 | 774 | 969 | +126 | +15.0 | 3,762,038 |
| 4/3 | 1,008 | 1,046 | 839 | 843 | -218 | -20.6 | 2,588,426 |
| 3/27 | 1,069 | 1,214 | 1,024 | 1,061 | -2 | -0.2 | 2,419,824 |
| 3/19 | 944 | 1,138 | 899 | 1,063 | +169 | +18.9 | 2,652,026 |
| 3/13 | 1,084 | 1,114 | 861 | 894 | -239 | -21.1 | 2,648,426 |
| 3/6 | 1,101 | 1,221 | 1,101 | 1,133 | -1 | -0.1 | 1,876,819 |
| 2/28 | 1,333 | 1,354 | 1,124 | 1,134 | -270 | -19.2 | 1,818,018 |
| 2/21 | 1,449 | 1,459 | 1,391 | 1,404 | -59 | -4.0 | 1,109,411 |
| 2/14 | 1,419 | 1,499 | 1,419 | 1,463 | -40 | -2.7 | 1,083,611 |
| 2/7 | 1,464 | 1,536 | 1,448 | 1,503 | +40 | +2.7 | 1,177,212 |
| 1/31 | 1,514 | 1,524 | 1,444 | 1,463 | -70 | -4.6 | 1,258,813 |
| 1/24 | 1,514 | 1,536 | 1,498 | 1,533 | +39 | +2.6 | 880,809 |
| 1/17 | 1,519 | 1,524 | 1,463 | 1,494 | -12 | -0.8 | 1,137,611 |
| 1/10 | 1,423 | 1,514 | 1,403 | 1,506 | +97 | +6.9 | 1,930,819 |
| 12/30 | 1,423 | 1,423 | 1,403 | 1,409 | -10 | -0.7 | 157,202 |
| 12/27 | 1,433 | 1,433 | 1,386 | 1,419 | -9 | -0.6 | 3,250,232 |
| 12/20 | 1,421 | 1,433 | 1,379 | 1,428 | +29 | +2.1 | 1,991,420 |
| 12/13 | 1,448 | 1,456 | 1,399 | 1,399 | -40 | -2.8 | 1,406,414 |
| 12/6 | 1,448 | 1,456 | 1,426 | 1,439 | +3 | +0.2 | 894,009 |
| 11/29 | 1,429 | 1,444 | 1,419 | 1,436 | +20 | +1.4 | 1,045,810 |
| 11/22 | 1,404 | 1,439 | 1,391 | 1,416 | +20 | +1.4 | 1,237,212 |
| 11/15 | 1,433 | 1,464 | 1,368 | 1,396 | -132 | -8.6 | 2,926,229 |
| 11/8 | 1,549 | 1,554 | 1,519 | 1,528 | -15 | -1.0 | 928,209 |
| 11/1 | 1,574 | 1,574 | 1,538 | 1,543 | -30 | -1.9 | 714,007 |
| 10/25 | 1,593 | 1,596 | 1,558 | 1,573 | -20 | -1.3 | 544,205 |
| 10/18 | 1,673 | 1,673 | 1,588 | 1,593 | -65 | -3.9 | 741,607 |
| 10/11 | 1,671 | 1,711 | 1,651 | 1,658 | -21 | -1.3 | 550,205 |
| 10/4 | 1,674 | 1,709 | 1,656 | 1,679 | +5 | +0.3 | 508,205 |
| 9/27 | 1,696 | 1,731 | 1,659 | 1,674 | -22 | -1.3 | 662,407 |
▶︎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
