マツキヨココカラ&カンパニー(3088)の株価時系列情報
マツキヨココカラ&カンパニー(3088)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,479 | 2,487 | 2,410 | 2,425 | 2,030,300 |
2024/03/27 | 2,425 | 2,472 | 2,420 | 2,463 | 2,205,300 |
2024/03/26 | 2,412 | 2,424 | 2,390 | 2,404 | 1,626,400 |
2024/03/25 | 2,457 | 2,458 | 2,406 | 2,414 | 1,714,400 |
2024/03/22 | 2,468 | 2,470 | 2,429 | 2,458 | 2,265,800 |
2024/03/21 | 2,447 | 2,467 | 2,418 | 2,466 | 3,359,800 |
2024/03/19 | 2,405 | 2,414 | 2,378 | 2,411 | 2,515,000 |
2024/03/18 | 2,387 | 2,409 | 2,374 | 2,401 | 1,684,600 |
2024/03/15 | 2,374 | 2,393 | 2,367 | 2,371 | 1,655,600 |
2024/03/14 | 2,351 | 2,374 | 2,338 | 2,374 | 1,039,700 |
2024/03/13 | 2,373 | 2,384 | 2,327 | 2,351 | 1,267,600 |
2024/03/12 | 2,333 | 2,377 | 2,317 | 2,373 | 1,634,400 |
2024/03/11 | 2,338 | 2,357 | 2,312 | 2,348 | 1,408,000 |
2024/03/08 | 2,340 | 2,382 | 2,333 | 2,353 | 1,884,100 |
2024/03/07 | 2,391 | 2,396 | 2,354 | 2,372 | 1,968,800 |
2024/03/06 | 2,355 | 2,396 | 2,335 | 2,391 | 2,497,100 |
2024/03/05 | 2,385 | 2,400 | 2,360 | 2,372 | 1,864,300 |
2024/03/04 | 2,464 | 2,476 | 2,416 | 2,425 | 1,969,300 |
2024/03/01 | 2,497 | 2,504 | 2,463 | 2,466 | 1,434,700 |
2024/02/29 | 2,475 | 2,503 | 2,459 | 2,481 | 2,243,300 |
2024/02/28 | 2,500 | 2,526 | 2,473 | 2,487 | 2,972,900 |
2024/02/27 | 2,679 | 2,687 | 2,536 | 2,544 | 1,940,200 |
2024/02/26 | 2,692 | 2,746 | 2,682 | 2,688 | 1,630,500 |
2024/02/22 | 2,603 | 2,682 | 2,587 | 2,682 | 1,937,000 |
2024/02/21 | 2,683 | 2,691 | 2,618 | 2,642 | 1,175,500 |
2024/02/20 | 2,647 | 2,678 | 2,623 | 2,677 | 1,409,600 |
2024/02/19 | 2,564 | 2,631 | 2,554 | 2,614 | 1,538,300 |
2024/02/16 | 2,581 | 2,581 | 2,504 | 2,527 | 2,482,400 |
2024/02/15 | 2,681 | 2,684 | 2,527 | 2,572 | 2,567,900 |
2024/02/14 | 2,698 | 2,699 | 2,651 | 2,680 | 1,330,600 |
2024/02/13 | 2,686 | 2,709 | 2,670 | 2,695 | 1,424,000 |
2024/02/09 | 2,688 | 2,719 | 2,672 | 2,688 | 981,300 |
2024/02/08 | 2,772 | 2,773 | 2,695 | 2,697 | 1,128,000 |
2024/02/07 | 2,762 | 2,782 | 2,750 | 2,778 | 585,400 |
2024/02/06 | 2,772 | 2,776 | 2,731 | 2,762 | 940,200 |
2024/02/05 | 2,735 | 2,798 | 2,723 | 2,788 | 1,330,000 |
2024/02/02 | 2,715 | 2,717 | 2,682 | 2,712 | 891,900 |
2024/02/01 | 2,717 | 2,732 | 2,693 | 2,717 | 717,600 |
2024/01/31 | 2,671 | 2,698 | 2,646 | 2,693 | 795,100 |
2024/01/30 | 2,710 | 2,713 | 2,662 | 2,689 | 810,500 |
2024/01/29 | 2,676 | 2,695 | 2,666 | 2,695 | 889,700 |
2024/01/26 | 2,695 | 2,695 | 2,653 | 2,663 | 965,000 |
2024/01/25 | 2,699 | 2,715 | 2,689 | 2,699 | 930,500 |
2024/01/24 | 2,750 | 2,755 | 2,707 | 2,724 | 1,003,200 |
2024/01/23 | 2,755 | 2,794 | 2,738 | 2,756 | 892,800 |
2024/01/22 | 2,720 | 2,748 | 2,706 | 2,744 | 954,100 |
2024/01/19 | 2,715 | 2,740 | 2,687 | 2,707 | 1,270,900 |
2024/01/18 | 2,685 | 2,692 | 2,663 | 2,679 | 1,405,000 |
2024/01/17 | 2,654 | 2,688 | 2,645 | 2,651 | 1,883,600 |
2024/01/16 | 2,772 | 2,775 | 2,685 | 2,685 | 1,504,200 |
2024/01/15 | 2,700 | 2,739 | 2,685 | 2,735 | 1,400,100 |
2024/01/12 | 2,674 | 2,674 | 2,641 | 2,661 | 1,049,700 |
2024/01/11 | 2,675 | 2,688 | 2,634 | 2,674 | 1,549,700 |
2024/01/10 | 2,645 | 2,662 | 2,621 | 2,649 | 1,372,600 |
2024/01/09 | 2,545 | 2,624 | 2,542 | 2,620 | 1,150,400 |
2024/01/05 | 2,578 | 2,657 | 2,563 | 2,563 | 1,680,400 |
2024/01/04 | 2,470 | 2,539 | 2,453 | 2,539 | 1,273,400 |
2023/12/29 | 2,505 | 2,522 | 2,475 | 2,497 | 1,354,000 |
2023/12/28 | 2,510 | 2,543 | 2,510 | 2,540 | 602,700 |
2023/12/27 | 2,486 | 2,528 | 2,476 | 2,518 | 1,036,800 |
2023/12/26 | 2,479 | 2,492 | 2,462 | 2,486 | 742,800 |
2023/12/25 | 2,543 | 2,547 | 2,483 | 2,490 | 609,500 |
2023/12/22 | 2,455 | 2,503 | 2,434 | 2,493 | 1,007,800 |
2023/12/21 | 2,440 | 2,458 | 2,428 | 2,442 | 777,200 |
2023/12/20 | 2,435 | 2,482 | 2,434 | 2,466 | 1,130,500 |
2023/12/19 | 2,410 | 2,442 | 2,403 | 2,438 | 1,228,800 |
2023/12/18 | 2,516 | 2,516 | 2,401 | 2,421 | 1,900,500 |
2023/12/15 | 2,552 | 2,572 | 2,523 | 2,542 | 1,906,500 |
2023/12/14 | 2,619 | 2,638 | 2,549 | 2,566 | 1,513,900 |
2023/12/13 | 2,625 | 2,653 | 2,597 | 2,622 | 1,596,500 |
2023/12/12 | 2,601 | 2,620 | 2,581 | 2,597 | 1,788,100 |
2023/12/11 | 2,552 | 2,595 | 2,542 | 2,595 | 1,631,700 |
2023/12/08 | 2,556 | 2,567 | 2,512 | 2,531 | 1,762,700 |
2023/12/07 | 2,552 | 2,578 | 2,541 | 2,554 | 1,089,300 |
2023/12/06 | 2,525 | 2,574 | 2,517 | 2,569 | 1,486,800 |
2023/12/05 | 2,513 | 2,533 | 2,503 | 2,529 | 1,464,500 |
2023/12/04 | 2,521 | 2,530 | 2,495 | 2,511 | 1,009,600 |
2023/12/01 | 2,576 | 2,580 | 2,528 | 2,532 | 1,313,900 |
2023/11/30 | 2,545 | 2,563 | 2,531 | 2,554 | 2,195,100 |
2023/11/29 | 2,585 | 2,593 | 2,550 | 2,560 | 1,770,900 |
2023/11/28 | 2,595 | 2,600 | 2,546 | 2,564 | 1,608,400 |
2023/11/27 | 2,538 | 2,607 | 2,532 | 2,591 | 2,147,000 |
2023/11/24 | 2,545 | 2,545 | 2,486 | 2,496 | 1,902,200 |
2023/11/22 | 2,521 | 2,543 | 2,493 | 2,523 | 2,057,600 |
2023/11/21 | 2,644 | 2,647 | 2,518 | 2,528 | 2,506,000 |
2023/11/20 | 2,657 | 2,685 | 2,639 | 2,644 | 1,291,400 |
2023/11/17 | 2,564 | 2,650 | 2,560 | 2,644 | 1,962,800 |
2023/11/16 | 2,672 | 2,672 | 2,564 | 2,600 | 2,545,500 |
2023/11/15 | 2,572 | 2,748 | 2,521 | 2,665 | 4,314,300 |
2023/11/14 | 2,650 | 2,737 | 2,623 | 2,715 | 3,025,500 |
2023/11/13 | 2,588 | 2,659 | 2,577 | 2,637 | 1,980,200 |
2023/11/10 | 2,584 | 2,592 | 2,553 | 2,561 | 941,600 |
2023/11/09 | 2,605 | 2,607 | 2,555 | 2,602 | 1,067,400 |
2023/11/08 | 2,560 | 2,590 | 2,541 | 2,580 | 816,600 |
2023/11/07 | 2,614 | 2,620 | 2,540 | 2,555 | 1,367,700 |
2023/11/06 | 2,688 | 2,689 | 2,608 | 2,626 | 1,623,800 |
2023/11/02 | 2,637 | 2,655 | 2,619 | 2,644 | 1,094,000 |
2023/11/01 | 2,660 | 2,663 | 2,589 | 2,627 | 1,323,300 |
2023/10/31 | 2,574 | 2,641 | 2,569 | 2,638 | 1,156,600 |
2023/10/30 | 2,572 | 2,599 | 2,554 | 2,569 | 787,200 |
2023/10/27 | 2,587 | 2,608 | 2,569 | 2,597 | 994,500 |
2023/10/26 | 2,556 | 2,585 | 2,543 | 2,583 | 1,006,500 |
2023/10/25 | 2,572 | 2,613 | 2,563 | 2,585 | 887,700 |
2023/10/24 | 2,562 | 2,583 | 2,521 | 2,579 | 1,159,900 |
2023/10/23 | 2,557 | 2,589 | 2,551 | 2,569 | 957,800 |
2023/10/20 | 2,559 | 2,584 | 2,537 | 2,560 | 1,286,400 |
2023/10/19 | 2,583 | 2,635 | 2,580 | 2,606 | 843,700 |
2023/10/18 | 2,588 | 2,602 | 2,543 | 2,602 | 990,900 |
2023/10/17 | 2,562 | 2,628 | 2,554 | 2,609 | 1,428,900 |
2023/10/16 | 2,571 | 2,576 | 2,529 | 2,535 | 1,130,200 |
2023/10/13 | 2,641 | 2,649 | 2,566 | 2,572 | 1,399,500 |
2023/10/12 | 2,683 | 2,716 | 2,666 | 2,669 | 1,383,300 |
2023/10/11 | 2,695 | 2,712 | 2,653 | 2,670 | 1,020,400 |
2023/10/10 | 2,670 | 2,705 | 2,659 | 2,692 | 1,081,500 |
2023/10/06 | 2,658 | 2,699 | 2,658 | 2,671 | 907,600 |
2023/10/05 | 2,652 | 2,665 | 2,615 | 2,658 | 1,657,600 |
2023/10/04 | 2,592 | 2,683 | 2,573 | 2,667 | 1,743,400 |
2023/10/03 | 2,622 | 2,630 | 2,601 | 2,615 | 1,173,200 |
2023/10/02 | 2,677 | 2,687 | 2,618 | 2,624 | 1,244,400 |
2023/09/29 | 2,724 | 2,724 | 2,666 | 2,681 | 1,463,800 |
2023/09/28 | 2,699 | 2,700 | 2,646 | 2,675 | 1,212,500 |
2023/09/28 | 1 -> 3.00 分割 | ||||
2023/09/27 | 8,001 | 8,170 | 7,970 | 8,168 | 624,100 |
2023/09/26 | 8,232 | 8,239 | 8,071 | 8,073 | 595,900 |
2023/09/25 | 7,993 | 8,237 | 7,970 | 8,232 | 928,300 |
2023/09/22 | 7,847 | 8,031 | 7,824 | 7,961 | 727,400 |
2023/09/21 | 8,100 | 8,117 | 7,890 | 7,916 | 646,000 |
2023/09/20 | 8,340 | 8,350 | 8,149 | 8,149 | 651,500 |
2023/09/19 | 8,398 | 8,407 | 8,151 | 8,249 | 861,600 |
2023/09/15 | 8,600 | 8,600 | 8,403 | 8,429 | 962,400 |
2023/09/14 | 8,601 | 8,648 | 8,552 | 8,606 | 487,900 |
2023/09/13 | 8,626 | 8,662 | 8,519 | 8,572 | 398,000 |
2023/09/12 | 8,570 | 8,640 | 8,469 | 8,590 | 366,400 |
2023/09/11 | 8,640 | 8,683 | 8,517 | 8,578 | 356,600 |
2023/09/08 | 8,724 | 8,775 | 8,603 | 8,633 | 541,900 |
2023/09/07 | 8,662 | 8,770 | 8,629 | 8,729 | 384,600 |
2023/09/06 | 8,663 | 8,703 | 8,592 | 8,680 | 312,300 |
2023/09/05 | 8,649 | 8,678 | 8,605 | 8,657 | 318,600 |
2023/09/04 | 8,607 | 8,669 | 8,561 | 8,669 | 623,600 |
2023/09/01 | 8,574 | 8,657 | 8,550 | 8,578 | 547,800 |
2023/08/31 | 8,545 | 8,616 | 8,516 | 8,575 | 977,400 |
2023/08/30 | 8,526 | 8,626 | 8,440 | 8,533 | 459,300 |
2023/08/29 | 8,377 | 8,581 | 8,358 | 8,550 | 844,100 |
2023/08/28 | 8,710 | 8,720 | 8,155 | 8,315 | 1,361,200 |
2023/08/25 | 8,717 | 8,789 | 8,641 | 8,672 | 647,000 |
2023/08/24 | 8,975 | 8,995 | 8,774 | 8,787 | 646,800 |
2023/08/23 | 8,800 | 8,944 | 8,790 | 8,919 | 642,800 |
2023/08/22 | 8,917 | 8,938 | 8,753 | 8,813 | 515,300 |
2023/08/21 | 8,710 | 8,865 | 8,640 | 8,845 | 572,300 |
2023/08/18 | 8,812 | 8,869 | 8,680 | 8,769 | 526,200 |
2023/08/17 | 9,273 | 9,278 | 8,890 | 8,914 | 724,300 |
2023/08/16 | 9,045 | 9,264 | 8,920 | 9,204 | 792,700 |
2023/08/15 | 9,031 | 9,249 | 8,895 | 9,122 | 802,200 |
2023/08/14 | 9,500 | 9,581 | 8,892 | 8,893 | 1,913,200 |
2023/08/10 | 8,420 | 8,748 | 8,384 | 8,710 | 1,270,900 |
2023/08/09 | 8,144 | 8,491 | 8,100 | 8,299 | 635,100 |
2023/08/08 | 8,098 | 8,162 | 8,070 | 8,149 | 244,800 |
2023/08/07 | 7,935 | 8,061 | 7,912 | 8,061 | 286,100 |
2023/08/04 | 7,958 | 8,090 | 7,923 | 8,013 | 408,800 |
2023/08/03 | 8,094 | 8,127 | 7,935 | 7,977 | 460,600 |
2023/08/02 | 8,332 | 8,371 | 8,091 | 8,095 | 356,600 |
2023/08/01 | 8,316 | 8,413 | 8,302 | 8,405 | 269,300 |
2023/07/31 | 8,350 | 8,374 | 8,247 | 8,315 | 359,900 |
2023/07/28 | 8,135 | 8,274 | 8,055 | 8,201 | 535,400 |
2023/07/27 | 8,200 | 8,317 | 8,200 | 8,293 | 354,800 |
2023/07/26 | 8,100 | 8,185 | 8,081 | 8,161 | 274,100 |
2023/07/25 | 8,033 | 8,088 | 7,995 | 8,061 | 250,600 |
2023/07/24 | 8,129 | 8,130 | 8,060 | 8,087 | 191,900 |
2023/07/21 | 8,103 | 8,143 | 8,069 | 8,070 | 207,500 |
2023/07/20 | 8,057 | 8,179 | 8,038 | 8,103 | 328,800 |
2023/07/19 | 7,960 | 8,128 | 7,954 | 8,073 | 437,100 |
2023/07/18 | 7,773 | 7,956 | 7,727 | 7,948 | 368,100 |
2023/07/14 | 7,735 | 7,794 | 7,670 | 7,733 | 386,700 |
2023/07/13 | 7,833 | 7,887 | 7,740 | 7,822 | 406,100 |
2023/07/12 | 8,007 | 8,030 | 7,814 | 7,829 | 357,000 |
2023/07/11 | 7,970 | 8,059 | 7,943 | 7,997 | 352,100 |
2023/07/10 | 7,893 | 8,022 | 7,820 | 7,995 | 382,000 |
2023/07/07 | 8,004 | 8,004 | 7,843 | 7,914 | 438,600 |
2023/07/06 | 8,103 | 8,147 | 8,001 | 8,055 | 268,200 |
2023/07/05 | 8,109 | 8,195 | 8,093 | 8,122 | 292,100 |
2023/07/04 | 8,101 | 8,149 | 8,067 | 8,096 | 238,500 |
2023/07/03 | 8,120 | 8,163 | 8,088 | 8,149 | 213,500 |
2023/06/30 | 8,071 | 8,093 | 8,016 | 8,077 | 315,700 |
2023/06/29 | 8,138 | 8,154 | 8,057 | 8,070 | 301,500 |
2023/06/28 | 7,952 | 8,148 | 7,933 | 8,144 | 358,000 |
2023/06/27 | 8,021 | 8,073 | 7,943 | 7,952 | 390,500 |
2023/06/26 | 8,088 | 8,117 | 7,988 | 8,093 | 362,900 |
2023/06/23 | 8,230 | 8,253 | 8,036 | 8,079 | 347,700 |
2023/06/22 | 8,210 | 8,310 | 8,157 | 8,164 | 343,500 |
2023/06/21 | 8,062 | 8,289 | 8,051 | 8,251 | 572,300 |
2023/06/20 | 8,024 | 8,110 | 7,992 | 8,110 | 465,800 |
2023/06/19 | 8,172 | 8,200 | 8,066 | 8,100 | 480,600 |
2023/06/16 | 8,023 | 8,233 | 7,955 | 8,226 | 614,000 |
2023/06/15 | 8,128 | 8,153 | 8,056 | 8,091 | 395,100 |
2023/06/14 | 8,050 | 8,150 | 8,003 | 8,107 | 565,200 |
2023/06/13 | 7,888 | 8,013 | 7,870 | 7,991 | 404,400 |
2023/06/12 | 7,899 | 7,913 | 7,829 | 7,886 | 225,800 |
2023/06/09 | 7,841 | 7,892 | 7,812 | 7,877 | 439,500 |
2023/06/08 | 7,666 | 7,819 | 7,660 | 7,819 | 553,600 |
2023/06/07 | 7,854 | 7,940 | 7,735 | 7,770 | 651,000 |
2023/06/06 | 7,880 | 7,924 | 7,793 | 7,870 | 611,500 |