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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,855 | 2,860 | 2,807 | 2,822 | 1,330,600 |
| 2025/06/12 | 2,800 | 2,842 | 2,796 | 2,823 | 1,154,600 |
| 2025/06/11 | 2,837 | 2,841 | 2,782 | 2,797 | 1,208,900 |
| 2025/06/10 | 2,833 | 2,838 | 2,795 | 2,809 | 1,595,200 |
| 2025/06/09 | 2,822 | 2,843 | 2,802 | 2,843 | 1,212,400 |
| 2025/06/06 | 2,901 | 2,904 | 2,834 | 2,848 | 1,087,000 |
| 2025/06/05 | 2,845 | 2,884 | 2,838 | 2,860 | 1,562,400 |
| 2025/06/04 | 2,927 | 2,944 | 2,862 | 2,876 | 1,400,900 |
| 2025/06/03 | 2,954 | 2,958 | 2,916 | 2,942 | 1,135,200 |
| 2025/06/02 | 2,929 | 2,947 | 2,914 | 2,947 | 1,017,300 |
| 2025/05/30 | 2,914 | 2,937 | 2,893 | 2,916 | 3,116,600 |
| 2025/05/29 | 2,994 | 2,994 | 2,937 | 2,940 | 1,150,900 |
| 2025/05/28 | 3,000 | 3,000 | 2,957 | 2,971 | 1,011,800 |
| 2025/05/27 | 2,975 | 2,992 | 2,956 | 2,992 | 1,193,800 |
| 2025/05/26 | 3,033 | 3,059 | 2,975 | 3,005 | 1,998,300 |
| 2025/05/23 | 2,935 | 2,970 | 2,928 | 2,948 | 1,037,200 |
| 2025/05/22 | 2,939 | 2,994 | 2,919 | 2,937 | 2,109,900 |
| 2025/05/21 | 2,913 | 2,913 | 2,869 | 2,889 | 1,599,400 |
| 2025/05/20 | 2,915 | 2,929 | 2,868 | 2,881 | 1,285,800 |
| 2025/05/19 | 2,910 | 2,950 | 2,898 | 2,914 | 1,004,700 |
| 2025/05/16 | 2,929 | 2,931 | 2,865 | 2,904 | 1,078,400 |
| 2025/05/15 | 2,912 | 2,933 | 2,898 | 2,928 | 1,593,800 |
| 2025/05/14 | 2,888 | 2,907 | 2,847 | 2,907 | 1,546,900 |
| 2025/05/13 | 2,963 | 2,973 | 2,879 | 2,890 | 2,239,200 |
| 2025/05/12 | 2,842 | 2,992 | 2,795 | 2,974 | 4,402,900 |
| 2025/05/09 | 2,702 | 2,750 | 2,675 | 2,680 | 1,672,500 |
| 2025/05/08 | 2,663 | 2,700 | 2,649 | 2,687 | 1,185,500 |
| 2025/05/07 | 2,645 | 2,693 | 2,635 | 2,672 | 1,803,500 |
| 2025/05/02 | 2,623 | 2,650 | 2,616 | 2,639 | 961,000 |
| 2025/05/01 | 2,649 | 2,658 | 2,610 | 2,631 | 1,034,600 |
| 2025/04/30 | 2,600 | 2,628 | 2,599 | 2,627 | 2,091,600 |
| 2025/04/28 | 2,549 | 2,615 | 2,547 | 2,599 | 1,013,200 |
| 2025/04/25 | 2,536 | 2,587 | 2,517 | 2,560 | 2,010,700 |
| 2025/04/24 | 2,650 | 2,668 | 2,523 | 2,536 | 2,707,200 |
| 2025/04/23 | 2,664 | 2,694 | 2,627 | 2,694 | 2,057,100 |
| 2025/04/22 | 2,640 | 2,665 | 2,630 | 2,649 | 1,182,500 |
| 2025/04/21 | 2,610 | 2,638 | 2,595 | 2,634 | 968,500 |
| 2025/04/18 | 2,560 | 2,594 | 2,543 | 2,592 | 1,073,200 |
| 2025/04/17 | 2,557 | 2,593 | 2,516 | 2,542 | 1,113,700 |
| 2025/04/16 | 2,520 | 2,595 | 2,514 | 2,586 | 1,794,500 |
| 2025/04/15 | 2,532 | 2,553 | 2,503 | 2,524 | 1,512,400 |
| 2025/04/14 | 2,544 | 2,563 | 2,523 | 2,531 | 1,320,200 |
| 2025/04/11 | 2,476 | 2,519 | 2,441 | 2,497 | 2,171,200 |
| 2025/04/10 | 2,477 | 2,535 | 2,410 | 2,525 | 2,182,400 |
| 2025/04/09 | 2,402 | 2,438 | 2,372 | 2,423 | 1,727,100 |
| 2025/04/08 | 2,371 | 2,396 | 2,314 | 2,391 | 2,257,400 |
| 2025/04/07 | 2,357 | 2,423 | 2,301 | 2,370 | 2,795,000 |
| 2025/04/04 | 2,390 | 2,451 | 2,368 | 2,407 | 2,907,300 |
| 2025/04/03 | 2,259 | 2,350 | 2,258 | 2,340 | 1,422,500 |
| 2025/04/02 | 2,320 | 2,340 | 2,299 | 2,309 | 1,012,900 |
| 2025/04/01 | 2,358 | 2,372 | 2,320 | 2,326 | 974,400 |
| 2025/03/31 | 2,340 | 2,352 | 2,304 | 2,341 | 1,456,800 |
| 2025/03/28 | 2,365 | 2,366 | 2,333 | 2,351 | 1,344,800 |
| 2025/03/27 | 2,369 | 2,410 | 2,365 | 2,395 | 2,140,300 |
| 2025/03/26 | 2,377 | 2,398 | 2,366 | 2,377 | 1,362,300 |
| 2025/03/25 | 2,380 | 2,383 | 2,340 | 2,368 | 1,382,800 |
| 2025/03/24 | 2,356 | 2,382 | 2,351 | 2,366 | 1,195,700 |
| 2025/03/21 | 2,354 | 2,376 | 2,351 | 2,357 | 2,320,200 |
| 2025/03/19 | 2,370 | 2,390 | 2,359 | 2,368 | 1,367,600 |
| 2025/03/18 | 2,381 | 2,414 | 2,374 | 2,374 | 1,625,400 |
| 2025/03/17 | 2,412 | 2,417 | 2,371 | 2,379 | 1,472,400 |
| 2025/03/14 | 2,327 | 2,412 | 2,327 | 2,399 | 2,406,100 |
| 2025/03/13 | 2,312 | 2,353 | 2,300 | 2,322 | 1,373,000 |
| 2025/03/12 | 2,323 | 2,346 | 2,281 | 2,312 | 1,681,300 |
| 2025/03/11 | 2,320 | 2,354 | 2,293 | 2,323 | 1,838,600 |
| 2025/03/10 | 2,283 | 2,344 | 2,283 | 2,327 | 1,422,400 |
| 2025/03/07 | 2,329 | 2,342 | 2,281 | 2,281 | 1,256,500 |
| 2025/03/06 | 2,345 | 2,357 | 2,316 | 2,329 | 1,020,500 |
| 2025/03/05 | 2,337 | 2,356 | 2,330 | 2,336 | 1,193,100 |
| 2025/03/04 | 2,307 | 2,340 | 2,290 | 2,325 | 1,232,700 |
| 2025/03/03 | 2,305 | 2,327 | 2,296 | 2,314 | 1,058,300 |
| 2025/02/28 | 2,333 | 2,350 | 2,274 | 2,283 | 2,044,100 |
| 2025/02/27 | 2,362 | 2,381 | 2,297 | 2,363 | 1,508,300 |
| 2025/02/26 | 2,400 | 2,407 | 2,377 | 2,395 | 1,413,000 |
| 2025/02/25 | 2,334 | 2,400 | 2,317 | 2,400 | 1,582,400 |
| 2025/02/21 | 2,330 | 2,354 | 2,309 | 2,334 | 1,463,100 |
| 2025/02/20 | 2,340 | 2,369 | 2,310 | 2,343 | 1,803,200 |
| 2025/02/19 | 2,250 | 2,337 | 2,240 | 2,323 | 1,706,400 |
| 2025/02/18 | 2,299 | 2,325 | 2,239 | 2,242 | 1,785,900 |
| 2025/02/17 | 2,320 | 2,340 | 2,241 | 2,249 | 2,381,900 |
| 2025/02/14 | 2,192 | 2,206 | 2,170 | 2,170 | 1,244,800 |
| 2025/02/13 | 2,185 | 2,222 | 2,180 | 2,210 | 1,278,600 |
| 2025/02/12 | 2,232 | 2,240 | 2,136 | 2,175 | 2,212,200 |
| 2025/02/10 | 2,229 | 2,249 | 2,202 | 2,240 | 693,900 |
| 2025/02/07 | 2,222 | 2,237 | 2,215 | 2,215 | 908,700 |
| 2025/02/06 | 2,190 | 2,221 | 2,187 | 2,207 | 1,149,800 |
| 2025/02/05 | 2,222 | 2,240 | 2,173 | 2,179 | 1,496,800 |
| 2025/02/04 | 2,289 | 2,289 | 2,220 | 2,221 | 1,102,300 |
| 2025/02/03 | 2,267 | 2,279 | 2,212 | 2,262 | 1,172,100 |
| 2025/01/31 | 2,310 | 2,318 | 2,291 | 2,302 | 1,282,700 |
| 2025/01/30 | 2,324 | 2,338 | 2,298 | 2,310 | 976,300 |
| 2025/01/29 | 2,329 | 2,337 | 2,307 | 2,334 | 869,100 |
| 2025/01/28 | 2,311 | 2,343 | 2,310 | 2,324 | 858,100 |
| 2025/01/27 | 2,308 | 2,324 | 2,287 | 2,320 | 911,200 |
| 2025/01/24 | 2,285 | 2,314 | 2,276 | 2,284 | 868,900 |
| 2025/01/23 | 2,271 | 2,288 | 2,248 | 2,272 | 1,043,400 |
| 2025/01/22 | 2,276 | 2,319 | 2,273 | 2,291 | 1,099,900 |
| 2025/01/21 | 2,277 | 2,280 | 2,250 | 2,267 | 868,600 |
| 2025/01/20 | 2,259 | 2,273 | 2,252 | 2,258 | 759,500 |
| 2025/01/17 | 2,243 | 2,261 | 2,226 | 2,259 | 1,353,900 |
| 2025/01/16 | 2,220 | 2,282 | 2,213 | 2,265 | 1,712,200 |
| 2025/01/15 | 2,209 | 2,217 | 2,183 | 2,207 | 1,307,800 |
| 2025/01/14 | 2,238 | 2,240 | 2,141 | 2,180 | 2,146,000 |
| 2025/01/10 | 2,261 | 2,287 | 2,233 | 2,236 | 1,407,900 |
| 2025/01/09 | 2,309 | 2,333 | 2,279 | 2,297 | 1,287,600 |
| 2025/01/08 | 2,300 | 2,312 | 2,283 | 2,295 | 1,267,300 |
| 2025/01/07 | 2,266 | 2,310 | 2,266 | 2,300 | 1,158,200 |
| 2025/01/06 | 2,311 | 2,311 | 2,234 | 2,247 | 1,478,500 |
| 2024/12/30 | 2,335 | 2,335 | 2,289 | 2,305 | 970,700 |
| 2024/12/27 | 2,310 | 2,333 | 2,291 | 2,332 | 1,237,400 |
| 2024/12/26 | 2,207 | 2,315 | 2,206 | 2,308 | 1,941,500 |
| 2024/12/25 | 2,215 | 2,220 | 2,185 | 2,206 | 834,700 |
| 2024/12/24 | 2,200 | 2,210 | 2,186 | 2,204 | 570,800 |
| 2024/12/23 | 2,194 | 2,219 | 2,180 | 2,205 | 984,200 |
| 2024/12/20 | 2,169 | 2,197 | 2,158 | 2,182 | 1,670,700 |
| 2024/12/19 | 2,151 | 2,190 | 2,145 | 2,178 | 887,400 |
| 2024/12/18 | 2,190 | 2,200 | 2,161 | 2,161 | 1,060,000 |
| 2024/12/17 | 2,140 | 2,212 | 2,137 | 2,182 | 1,481,500 |
| 2024/12/16 | 2,194 | 2,203 | 2,142 | 2,142 | 926,300 |
| 2024/12/13 | 2,205 | 2,235 | 2,179 | 2,184 | 1,554,800 |
| 2024/12/12 | 2,244 | 2,250 | 2,212 | 2,237 | 1,636,000 |
| 2024/12/11 | 2,256 | 2,256 | 2,212 | 2,231 | 1,085,900 |
| 2024/12/10 | 2,299 | 2,301 | 2,241 | 2,254 | 1,083,900 |
| 2024/12/09 | 2,275 | 2,293 | 2,251 | 2,285 | 1,132,500 |
| 2024/12/06 | 2,221 | 2,270 | 2,216 | 2,270 | 1,171,000 |
| 2024/12/05 | 2,266 | 2,266 | 2,210 | 2,227 | 1,872,500 |
| 2024/12/04 | 2,178 | 2,283 | 2,178 | 2,266 | 2,321,900 |
| 2024/12/03 | 2,136 | 2,172 | 2,131 | 2,163 | 1,392,500 |
| 2024/12/02 | 2,100 | 2,132 | 2,091 | 2,125 | 1,012,700 |
| 2024/11/29 | 2,084 | 2,107 | 2,080 | 2,099 | 848,400 |
| 2024/11/28 | 2,117 | 2,120 | 2,091 | 2,105 | 717,800 |
| 2024/11/27 | 2,105 | 2,137 | 2,089 | 2,106 | 852,800 |
| 2024/11/26 | 2,124 | 2,140 | 2,082 | 2,101 | 1,243,600 |
| 2024/11/25 | 2,071 | 2,138 | 2,070 | 2,131 | 3,716,100 |
| 2024/11/22 | 2,023 | 2,063 | 2,023 | 2,028 | 1,360,800 |
| 2024/11/21 | 2,075 | 2,090 | 2,022 | 2,023 | 1,368,600 |
| 2024/11/20 | 2,095 | 2,116 | 2,077 | 2,080 | 756,800 |
| 2024/11/19 | 2,128 | 2,156 | 2,094 | 2,094 | 1,318,800 |
| 2024/11/18 | 2,120 | 2,158 | 2,081 | 2,101 | 1,252,800 |
| 2024/11/15 | 2,158 | 2,209 | 2,118 | 2,118 | 2,571,700 |
| 2024/11/14 | 2,082 | 2,123 | 2,071 | 2,071 | 1,989,800 |
| 2024/11/13 | 2,100 | 2,126 | 2,077 | 2,085 | 1,480,400 |
| 2024/11/12 | 2,114 | 2,128 | 2,088 | 2,093 | 1,150,900 |
| 2024/11/11 | 2,099 | 2,121 | 2,085 | 2,114 | 1,425,900 |
| 2024/11/08 | 2,099 | 2,118 | 2,090 | 2,091 | 1,159,300 |
| 2024/11/07 | 2,088 | 2,112 | 2,079 | 2,087 | 1,402,400 |
| 2024/11/06 | 2,082 | 2,100 | 2,059 | 2,060 | 1,316,800 |
| 2024/11/05 | 2,076 | 2,083 | 2,053 | 2,083 | 1,080,500 |
| 2024/11/01 | 2,080 | 2,094 | 2,069 | 2,077 | 955,700 |
| 2024/10/31 | 2,074 | 2,105 | 2,058 | 2,090 | 1,505,500 |
| 2024/10/30 | 2,061 | 2,076 | 2,049 | 2,058 | 3,229,300 |
| 2024/10/29 | 2,058 | 2,071 | 2,044 | 2,062 | 1,044,900 |
| 2024/10/28 | 2,056 | 2,080 | 2,048 | 2,058 | 1,237,700 |
| 2024/10/25 | 2,077 | 2,080 | 2,036 | 2,039 | 809,700 |
| 2024/10/24 | 2,067 | 2,080 | 2,055 | 2,073 | 1,785,600 |
| 2024/10/23 | 2,120 | 2,135 | 2,068 | 2,081 | 1,350,300 |
| 2024/10/22 | 2,099 | 2,129 | 2,075 | 2,123 | 1,961,200 |
| 2024/10/21 | 2,105 | 2,107 | 2,079 | 2,096 | 1,787,600 |
| 2024/10/18 | 2,130 | 2,153 | 2,119 | 2,120 | 1,264,200 |
| 2024/10/17 | 2,178 | 2,189 | 2,132 | 2,133 | 1,737,200 |
| 2024/10/16 | 2,207 | 2,210 | 2,133 | 2,155 | 3,553,000 |
| 2024/10/15 | 2,264 | 2,285 | 2,255 | 2,257 | 1,174,500 |
| 2024/10/11 | 2,240 | 2,257 | 2,236 | 2,241 | 882,100 |
| 2024/10/10 | 2,276 | 2,294 | 2,251 | 2,260 | 938,500 |
| 2024/10/09 | 2,298 | 2,298 | 2,276 | 2,293 | 905,400 |
| 2024/10/08 | 2,317 | 2,321 | 2,261 | 2,271 | 1,294,900 |
| 2024/10/07 | 2,350 | 2,367 | 2,320 | 2,344 | 992,200 |
| 2024/10/04 | 2,359 | 2,383 | 2,333 | 2,343 | 1,329,500 |
| 2024/10/03 | 2,351 | 2,358 | 2,321 | 2,358 | 1,385,600 |
| 2024/10/02 | 2,330 | 2,350 | 2,276 | 2,278 | 1,821,600 |
| 2024/10/01 | 2,356 | 2,384 | 2,345 | 2,359 | 1,279,000 |
| 2024/09/30 | 2,368 | 2,379 | 2,341 | 2,353 | 2,359,800 |
| 2024/09/27 | 2,368 | 2,422 | 2,350 | 2,418 | 2,181,200 |
| 2024/09/26 | 2,294 | 2,376 | 2,293 | 2,375 | 2,847,900 |
| 2024/09/25 | 2,275 | 2,301 | 2,258 | 2,300 | 1,243,900 |
| 2024/09/24 | 2,295 | 2,306 | 2,271 | 2,277 | 1,564,800 |
| 2024/09/20 | 2,274 | 2,304 | 2,268 | 2,281 | 1,770,300 |
| 2024/09/19 | 2,257 | 2,285 | 2,243 | 2,263 | 1,213,600 |
| 2024/09/18 | 2,229 | 2,262 | 2,208 | 2,231 | 1,370,900 |
| 2024/09/17 | 2,239 | 2,248 | 2,202 | 2,238 | 1,329,600 |
| 2024/09/13 | 2,242 | 2,270 | 2,227 | 2,238 | 1,444,900 |
| 2024/09/12 | 2,242 | 2,271 | 2,230 | 2,260 | 1,441,300 |
| 2024/09/11 | 2,213 | 2,217 | 2,176 | 2,208 | 1,504,900 |
| 2024/09/10 | 2,212 | 2,252 | 2,205 | 2,205 | 1,323,200 |
| 2024/09/09 | 2,190 | 2,242 | 2,177 | 2,236 | 1,118,200 |
| 2024/09/06 | 2,236 | 2,254 | 2,204 | 2,220 | 1,112,300 |
| 2024/09/05 | 2,283 | 2,285 | 2,217 | 2,231 | 1,769,900 |
| 2024/09/04 | 2,267 | 2,298 | 2,263 | 2,297 | 1,272,600 |
| 2024/09/03 | 2,272 | 2,317 | 2,262 | 2,317 | 1,126,800 |
| 2024/09/02 | 2,333 | 2,339 | 2,259 | 2,276 | 1,273,500 |
| 2024/08/30 | 2,341 | 2,352 | 2,334 | 2,348 | 2,924,700 |
| 2024/08/29 | 2,305 | 2,354 | 2,297 | 2,348 | 1,798,200 |
| 2024/08/28 | 2,299 | 2,308 | 2,278 | 2,306 | 947,800 |
| 2024/08/27 | 2,259 | 2,285 | 2,235 | 2,280 | 964,200 |
| 2024/08/26 | 2,222 | 2,254 | 2,222 | 2,241 | 829,800 |
| 2024/08/23 | 2,233 | 2,233 | 2,212 | 2,222 | 724,000 |
| 2024/08/22 | 2,201 | 2,237 | 2,201 | 2,234 | 1,332,900 |
| 2024/08/21 | 2,165 | 2,221 | 2,163 | 2,194 | 1,509,800 |
| 2024/08/20 | 2,155 | 2,211 | 2,152 | 2,191 | 2,599,000 |
| 2024/08/19 | 2,186 | 2,186 | 2,142 | 2,155 | 1,701,700 |