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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,372 | 2,381 | 2,339 | 2,340 | 1,059,800 |
| 2024/07/25 | 2,327 | 2,385 | 2,310 | 2,373 | 1,553,800 |
| 2024/07/24 | 2,448 | 2,450 | 2,323 | 2,327 | 2,114,000 |
| 2024/07/23 | 2,509 | 2,520 | 2,459 | 2,462 | 1,109,000 |
| 2024/07/22 | 2,515 | 2,521 | 2,486 | 2,500 | 1,081,400 |
| 2024/07/19 | 2,476 | 2,499 | 2,464 | 2,499 | 1,361,400 |
| 2024/07/18 | 2,440 | 2,505 | 2,431 | 2,469 | 2,442,500 |
| 2024/07/17 | 2,399 | 2,431 | 2,381 | 2,422 | 1,480,200 |
| 2024/07/16 | 2,455 | 2,457 | 2,389 | 2,393 | 1,860,800 |
| 2024/07/12 | 2,370 | 2,445 | 2,369 | 2,445 | 1,447,000 |
| 2024/07/11 | 2,386 | 2,404 | 2,381 | 2,385 | 1,134,900 |
| 2024/07/10 | 2,386 | 2,406 | 2,357 | 2,380 | 1,344,500 |
| 2024/07/09 | 2,358 | 2,393 | 2,347 | 2,385 | 1,747,000 |
| 2024/07/08 | 2,348 | 2,376 | 2,345 | 2,367 | 1,313,600 |
| 2024/07/05 | 2,383 | 2,389 | 2,346 | 2,349 | 1,282,600 |
| 2024/07/04 | 2,349 | 2,386 | 2,347 | 2,386 | 1,063,800 |
| 2024/07/03 | 2,338 | 2,362 | 2,333 | 2,342 | 1,345,000 |
| 2024/07/02 | 2,344 | 2,369 | 2,327 | 2,349 | 1,736,800 |
| 2024/07/01 | 2,342 | 2,355 | 2,305 | 2,320 | 1,084,800 |
| 2024/06/28 | 2,341 | 2,347 | 2,302 | 2,310 | 1,380,200 |
| 2024/06/27 | 2,317 | 2,339 | 2,302 | 2,335 | 1,082,200 |
| 2024/06/26 | 2,317 | 2,357 | 2,308 | 2,332 | 2,392,200 |
| 2024/06/25 | 2,254 | 2,305 | 2,249 | 2,303 | 1,544,300 |
| 2024/06/24 | 2,189 | 2,271 | 2,180 | 2,254 | 1,728,600 |
| 2024/06/21 | 2,199 | 2,225 | 2,174 | 2,174 | 2,177,700 |
| 2024/06/20 | 2,185 | 2,202 | 2,152 | 2,169 | 1,174,700 |
| 2024/06/19 | 2,186 | 2,187 | 2,160 | 2,186 | 1,137,600 |
| 2024/06/18 | 2,180 | 2,206 | 2,173 | 2,184 | 1,417,400 |
| 2024/06/17 | 2,140 | 2,158 | 2,119 | 2,151 | 1,494,400 |
| 2024/06/14 | 2,092 | 2,139 | 2,092 | 2,111 | 1,683,200 |
| 2024/06/13 | 2,120 | 2,139 | 2,096 | 2,097 | 1,648,100 |
| 2024/06/12 | 2,147 | 2,154 | 2,105 | 2,109 | 1,868,900 |
| 2024/06/11 | 2,137 | 2,146 | 2,116 | 2,132 | 1,315,600 |
| 2024/06/10 | 2,146 | 2,168 | 2,135 | 2,145 | 1,032,100 |
| 2024/06/07 | 2,175 | 2,179 | 2,116 | 2,145 | 2,514,000 |
| 2024/06/06 | 2,201 | 2,216 | 2,187 | 2,209 | 1,351,100 |
| 2024/06/05 | 2,229 | 2,238 | 2,205 | 2,207 | 1,360,500 |
| 2024/06/04 | 2,160 | 2,222 | 2,158 | 2,215 | 1,298,800 |
| 2024/06/03 | 2,220 | 2,229 | 2,197 | 2,210 | 1,206,100 |
| 2024/05/31 | 2,168 | 2,218 | 2,167 | 2,218 | 3,268,300 |
| 2024/05/30 | 2,139 | 2,186 | 2,135 | 2,168 | 1,586,800 |
| 2024/05/29 | 2,198 | 2,206 | 2,149 | 2,149 | 1,545,900 |
| 2024/05/28 | 2,227 | 2,247 | 2,212 | 2,214 | 1,075,200 |
| 2024/05/27 | 2,295 | 2,299 | 2,229 | 2,247 | 1,109,200 |
| 2024/05/24 | 2,287 | 2,312 | 2,278 | 2,289 | 1,197,000 |
| 2024/05/23 | 2,310 | 2,316 | 2,270 | 2,294 | 1,456,300 |
| 2024/05/22 | 2,307 | 2,329 | 2,303 | 2,310 | 1,659,400 |
| 2024/05/21 | 2,347 | 2,367 | 2,331 | 2,333 | 1,414,500 |
| 2024/05/20 | 2,356 | 2,365 | 2,326 | 2,344 | 1,875,700 |
| 2024/05/17 | 2,287 | 2,354 | 2,259 | 2,347 | 2,307,000 |
| 2024/05/16 | 2,222 | 2,276 | 2,212 | 2,276 | 2,484,200 |
| 2024/05/15 | 2,228 | 2,230 | 2,185 | 2,187 | 1,196,900 |
| 2024/05/14 | 2,300 | 2,300 | 2,224 | 2,229 | 1,386,800 |
| 2024/05/13 | 2,247 | 2,272 | 2,207 | 2,266 | 4,103,400 |
| 2024/05/10 | 2,308 | 2,322 | 2,275 | 2,297 | 2,208,000 |
| 2024/05/09 | 2,283 | 2,283 | 2,247 | 2,263 | 1,264,500 |
| 2024/05/08 | 2,267 | 2,290 | 2,238 | 2,238 | 1,413,900 |
| 2024/05/07 | 2,239 | 2,277 | 2,237 | 2,268 | 1,320,200 |
| 2024/05/02 | 2,231 | 2,245 | 2,218 | 2,225 | 1,150,500 |
| 2024/05/01 | 2,230 | 2,275 | 2,222 | 2,258 | 938,300 |
| 2024/04/30 | 2,237 | 2,250 | 2,199 | 2,247 | 1,727,300 |
| 2024/04/26 | 2,200 | 2,217 | 2,175 | 2,212 | 2,014,400 |
| 2024/04/25 | 2,229 | 2,259 | 2,224 | 2,227 | 1,466,700 |
| 2024/04/24 | 2,238 | 2,243 | 2,214 | 2,236 | 1,579,600 |
| 2024/04/23 | 2,260 | 2,276 | 2,228 | 2,238 | 1,544,400 |
| 2024/04/22 | 2,249 | 2,290 | 2,242 | 2,273 | 1,409,500 |
| 2024/04/19 | 2,262 | 2,279 | 2,213 | 2,229 | 1,873,400 |
| 2024/04/18 | 2,297 | 2,324 | 2,274 | 2,280 | 1,660,500 |
| 2024/04/17 | 2,400 | 2,401 | 2,308 | 2,310 | 1,657,200 |
| 2024/04/16 | 2,449 | 2,464 | 2,376 | 2,384 | 2,241,700 |
| 2024/04/15 | 2,504 | 2,526 | 2,482 | 2,526 | 1,158,200 |
| 2024/04/12 | 2,498 | 2,524 | 2,487 | 2,504 | 1,535,200 |
| 2024/04/11 | 2,433 | 2,475 | 2,419 | 2,466 | 982,600 |
| 2024/04/10 | 2,478 | 2,492 | 2,458 | 2,461 | 1,129,500 |
| 2024/04/09 | 2,429 | 2,464 | 2,424 | 2,463 | 1,336,500 |
| 2024/04/08 | 2,418 | 2,429 | 2,406 | 2,421 | 977,500 |
| 2024/04/05 | 2,383 | 2,395 | 2,359 | 2,390 | 992,800 |
| 2024/04/04 | 2,373 | 2,413 | 2,359 | 2,398 | 1,434,000 |
| 2024/04/03 | 2,356 | 2,398 | 2,335 | 2,388 | 1,137,300 |
| 2024/04/02 | 2,399 | 2,412 | 2,370 | 2,381 | 1,131,600 |
| 2024/04/01 | 2,448 | 2,449 | 2,393 | 2,400 | 1,407,400 |
| 2024/03/29 | 2,435 | 2,459 | 2,422 | 2,440 | 891,900 |
| 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 |