日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/08 2,371 2,371 2,320 2,351 2,886,700
2026/05/07 2,331 2,363 2,303 2,355 3,883,700
2026/05/01 2,319 2,339 2,296 2,319 1,693,700
2026/04/30 2,374 2,376 2,262 2,286 2,921,300
2026/04/28 2,359 2,374 2,338 2,374 2,286,700
2026/04/27 2,341 2,363 2,318 2,335 2,324,300
2026/04/24 2,304 2,316 2,283 2,291 1,923,800
2026/04/23 2,317 2,326 2,258 2,302 2,868,500
2026/04/22 2,340 2,365 2,333 2,336 2,131,300
2026/04/21 2,340 2,360 2,322 2,346 2,464,500
2026/04/20 2,377 2,394 2,355 2,360 2,403,000
2026/04/17 2,404 2,433 2,362 2,362 2,383,600
2026/04/16 2,433 2,457 2,380 2,380 2,955,000
2026/04/15 2,440 2,459 2,433 2,434 2,374,200
2026/04/14 2,446 2,470 2,432 2,439 1,521,200
2026/04/13 2,482 2,498 2,443 2,450 1,600,800
2026/04/10 2,504 2,507 2,440 2,475 2,104,800
2026/04/09 2,582 2,614 2,507 2,515 1,773,500
2026/04/08 2,623 2,623 2,559 2,563 2,390,400
2026/04/07 2,586 2,620 2,562 2,590 1,253,700
2026/04/06 2,624 2,640 2,588 2,590 1,108,700
2026/04/03 2,562 2,600 2,560 2,600 1,341,500
2026/03/27 2,458 2,493 2,451 2,489 2,799,200
2026/03/26 2,429 2,442 2,407 2,437 2,161,000
2026/03/25 2,430 2,469 2,420 2,424 2,382,500
2026/03/24 2,409 2,434 2,390 2,423 2,176,400
2026/03/23 2,402 2,433 2,378 2,385 2,449,800
2026/03/19 2,444 2,473 2,434 2,434 2,532,700
2026/03/18 2,515 2,515 2,489 2,494 1,614,800
2026/03/17 2,461 2,504 2,461 2,500 1,484,200
2026/03/16 2,478 2,499 2,465 2,481 2,280,300
2026/03/13 2,435 2,480 2,425 2,463 2,521,600
2026/03/12 2,433 2,449 2,401 2,415 1,755,300
2026/03/11 2,527 2,528 2,440 2,444 2,179,700
2026/03/10 2,466 2,498 2,437 2,451 2,798,000
2026/03/09 2,370 2,452 2,359 2,436 2,887,400
2026/03/06 2,411 2,414 2,359 2,409 3,182,000
2026/03/05 2,519 2,525 2,417 2,417 2,771,700
2026/03/04 2,419 2,485 2,412 2,463 2,831,800
2026/03/03 2,555 2,559 2,508 2,546 1,973,400
2026/03/02 2,618 2,619 2,537 2,546 1,685,200
2026/02/27 2,609 2,616 2,580 2,589 4,121,900
2026/02/26 2,613 2,618 2,559 2,559 1,951,600
2026/02/25 2,590 2,640 2,583 2,620 1,795,400
2026/02/24 2,595 2,624 2,570 2,590 2,860,000
2026/02/20 2,609 2,615 2,570 2,595 2,385,000
2026/02/19 2,615 2,641 2,587 2,597 2,497,000
2026/02/18 2,535 2,581 2,532 2,581 1,737,800
2026/02/17 2,555 2,590 2,532 2,555 2,159,800
2026/02/16 2,553 2,623 2,528 2,554 3,470,700
2026/02/13 2,761 2,793 2,734 2,749 2,680,100
2026/02/12 2,678 2,735 2,663 2,711 3,716,400
2026/02/10 2,633 2,668 2,627 2,634 1,957,300
2026/02/09 2,667 2,679 2,636 2,665 1,922,200
2026/02/06 2,614 2,632 2,596 2,632 2,553,500
2026/02/05 2,547 2,599 2,528 2,599 2,084,100
2026/02/04 2,524 2,542 2,507 2,530 1,669,100
2026/02/03 2,483 2,542 2,479 2,506 1,738,400
2026/02/02 2,512 2,517 2,484 2,512 1,245,500
2026/01/30 2,478 2,493 2,443 2,478 1,543,000
2026/01/29 2,470 2,484 2,420 2,454 1,747,800
2026/01/28 2,520 2,528 2,478 2,485 1,661,600
2026/01/27 2,546 2,555 2,518 2,519 1,600,400
2026/01/26 2,549 2,563 2,525 2,555 1,965,900
2026/01/23 2,520 2,547 2,506 2,534 1,948,500
2026/01/22 2,555 2,569 2,504 2,505 1,847,600
2026/01/21 2,627 2,661 2,550 2,560 2,591,900
2026/01/20 2,567 2,609 2,528 2,589 2,412,000
2026/01/19 2,522 2,555 2,500 2,500 2,519,600
2026/01/16 2,550 2,560 2,481 2,482 3,651,800
2026/01/15 2,601 2,637 2,596 2,627 1,850,600
2026/01/14 2,648 2,648 2,576 2,588 2,355,300
2026/01/13 2,633 2,660 2,603 2,620 2,346,400
2026/01/09 2,696 2,703 2,632 2,654 1,465,200
2026/01/08 2,670 2,699 2,650 2,682 2,087,300
2026/01/07 2,656 2,666 2,625 2,645 1,926,200
2026/01/06 2,709 2,736 2,679 2,721 1,657,200
2026/01/05 2,730 2,732 2,701 2,714 1,405,800
2025/12/30 2,730 2,735 2,706 2,712 1,165,500
2025/12/29 2,726 2,742 2,705 2,723 755,000
2025/12/26 2,728 2,730 2,702 2,712 961,100
2025/12/25 2,743 2,743 2,700 2,707 896,500
2025/12/24 2,728 2,750 2,717 2,734 1,168,200
2025/12/23 2,730 2,760 2,725 2,751 1,064,300
2025/12/22 2,814 2,836 2,731 2,744 1,875,000
2025/12/19 2,806 2,854 2,802 2,844 1,750,200
2025/12/18 2,832 2,847 2,805 2,847 1,408,300
2025/12/17 2,816 2,855 2,791 2,806 1,148,100
2025/12/16 2,863 2,872 2,816 2,816 1,185,600
2025/12/15 2,900 2,925 2,871 2,890 864,500
2025/12/12 2,873 2,896 2,844 2,869 1,592,800
2025/12/11 2,885 2,893 2,830 2,839 683,400
2025/12/10 2,871 2,925 2,846 2,877 1,173,700
2025/12/09 2,860 2,871 2,811 2,835 957,700
2025/12/08 2,854 2,859 2,839 2,848 830,200
2025/12/05 2,853 2,859 2,823 2,832 974,800
2025/12/04 2,815 2,852 2,812 2,837 1,229,200
2025/12/03 2,848 2,848 2,796 2,819 1,075,300
2025/12/02 2,887 2,902 2,862 2,865 1,217,700
2025/12/01 2,853 2,873 2,822 2,839 1,167,500
2025/11/28 2,903 2,909 2,874 2,890 786,700
2025/11/27 2,892 2,906 2,855 2,900 1,057,300
2025/11/26 2,880 2,916 2,862 2,899 1,346,100
2025/11/25 2,930 2,937 2,888 2,888 1,438,800
2025/11/21 2,851 2,973 2,851 2,950 4,011,000
2025/11/20 2,849 2,880 2,815 2,815 1,270,900
2025/11/19 2,839 2,876 2,798 2,815 1,657,000
2025/11/18 2,833 2,882 2,795 2,822 1,549,100
2025/11/17 2,790 2,830 2,673 2,823 3,088,200
2025/11/14 2,950 2,985 2,884 2,906 2,365,700
2025/11/13 2,973 2,985 2,956 2,985 1,356,900
2025/11/12 2,998 3,026 2,977 2,991 1,707,700
2025/11/11 2,952 2,990 2,927 2,990 1,425,500
2025/11/10 2,940 2,977 2,897 2,962 1,472,400
2025/11/07 2,824 2,905 2,823 2,892 1,177,100
2025/11/06 2,831 2,833 2,795 2,811 879,700
2025/11/05 2,805 2,833 2,786 2,812 1,935,500
2025/11/04 2,700 2,786 2,700 2,786 1,410,700
2025/10/31 2,789 2,821 2,789 2,793 1,002,400
2025/10/30 2,764 2,802 2,760 2,789 1,102,600
2025/10/29 2,812 2,821 2,751 2,760 1,150,600
2025/10/28 2,898 2,908 2,821 2,822 1,362,100
2025/10/27 2,901 2,924 2,880 2,885 1,220,200
2025/10/24 2,917 2,918 2,873 2,889 984,500
2025/10/23 2,914 2,924 2,885 2,919 1,027,800
2025/10/22 2,892 2,914 2,887 2,899 788,900
2025/10/21 2,881 2,908 2,868 2,890 1,028,800
2025/10/20 2,948 2,960 2,897 2,897 1,129,500
2025/10/17 2,899 2,922 2,876 2,898 1,159,600
2025/10/16 2,905 2,924 2,878 2,889 1,088,100
2025/10/15 2,907 2,950 2,887 2,895 1,209,700
2025/10/14 2,870 2,938 2,870 2,930 1,378,400
2025/10/10 2,900 2,935 2,890 2,911 1,307,400
2025/10/09 2,943 2,946 2,903 2,922 1,185,900
2025/10/08 2,947 2,977 2,934 2,944 1,009,000
2025/10/07 2,937 2,960 2,907 2,960 1,118,300
2025/10/06 2,940 2,974 2,926 2,935 1,882,700
2025/10/03 2,909 2,924 2,881 2,896 1,359,800
2025/10/02 2,972 3,015 2,897 2,917 1,594,800
2025/10/01 3,000 3,022 2,962 2,984 1,361,200
2025/09/30 3,029 3,044 3,004 3,004 1,171,100
2025/09/29 3,021 3,044 2,961 3,016 1,634,700
2025/09/26 3,121 3,125 3,083 3,083 2,140,900
2025/09/25 3,078 3,130 3,076 3,092 1,937,200
2025/09/24 3,078 3,085 3,040 3,065 1,696,900
2025/09/22 3,048 3,068 3,020 3,023 1,069,600
2025/09/19 3,084 3,099 3,036 3,042 2,088,100
2025/09/18 3,087 3,098 3,066 3,089 1,100,400
2025/09/17 3,092 3,124 3,082 3,095 984,900
2025/09/16 3,123 3,124 3,087 3,097 1,234,800
2025/09/12 3,120 3,141 3,086 3,112 1,681,500
2025/09/11 3,220 3,243 3,157 3,157 1,557,600
2025/09/10 3,246 3,259 3,228 3,254 1,063,800
2025/09/09 3,260 3,269 3,196 3,223 1,226,700
2025/09/08 3,163 3,280 3,160 3,260 1,667,700
2025/09/05 3,148 3,198 3,140 3,177 1,047,700
2025/09/04 3,162 3,208 3,149 3,163 2,125,300
2025/09/03 3,099 3,136 3,084 3,120 1,532,700
2025/09/02 3,046 3,078 3,031 3,078 1,096,700
2025/09/01 3,056 3,074 3,012 3,023 966,400
2025/08/29 3,070 3,078 3,022 3,048 1,210,700
2025/08/28 3,080 3,104 3,073 3,076 1,020,600
2025/08/27 3,061 3,096 3,056 3,093 1,138,300
2025/08/26 3,061 3,066 3,034 3,066 2,087,500
2025/08/25 3,090 3,101 3,058 3,077 1,230,500
2025/08/22 3,131 3,144 3,093 3,103 1,293,400
2025/08/21 3,163 3,170 3,130 3,142 1,072,300
2025/08/20 3,165 3,186 3,135 3,170 1,553,100
2025/08/19 3,110 3,143 3,095 3,133 1,809,500
2025/08/18 3,178 3,210 3,100 3,110 3,440,600
2025/08/15 3,101 3,219 3,094 3,218 2,568,200
2025/08/14 3,106 3,155 3,061 3,141 4,938,800
2025/08/13 3,345 3,393 3,266 3,386 2,391,100
2025/08/12 3,313 3,339 3,273 3,305 2,237,700
2025/08/08 3,352 3,388 3,325 3,369 1,589,000
2025/08/07 3,328 3,379 3,321 3,353 1,443,300
2025/08/06 3,220 3,347 3,219 3,311 1,566,300
2025/08/05 3,188 3,221 3,173 3,220 770,900
2025/08/04 3,143 3,196 3,137 3,196 895,100
2025/08/01 3,094 3,157 3,085 3,143 1,210,800
2025/07/31 3,123 3,137 3,077 3,103 1,760,600
2025/07/30 3,080 3,113 3,068 3,113 1,564,300
2025/07/29 3,080 3,089 3,058 3,079 1,222,000
2025/07/28 3,155 3,155 3,098 3,106 950,400
2025/07/25 3,196 3,198 3,155 3,170 764,600
2025/07/24 3,175 3,185 3,129 3,181 1,873,500
2025/07/23 3,205 3,225 3,141 3,175 1,567,000
2025/07/22 3,165 3,213 3,153 3,193 1,079,300
2025/07/18 3,195 3,218 3,159 3,176 1,319,900
2025/07/17 3,163 3,210 3,159 3,195 1,697,600
2025/07/16 3,136 3,175 3,121 3,145 1,310,400
2025/07/15 3,125 3,160 3,095 3,115 943,200
2025/07/14 3,113 3,128 3,090 3,091 811,800
2025/07/11 3,096 3,147 3,084 3,113 1,096,500
2025/07/10 3,115 3,118 3,062 3,081 1,263,800
2025/07/09 3,095 3,162 3,073 3,106 1,904,900
2025/07/08 3,094 3,152 3,057 3,065 2,443,700
2025/07/07 2,926 2,977 2,925 2,977 1,077,400
2025/07/04 2,885 2,940 2,884 2,906 710,100
2025/07/03 2,923 2,937 2,896 2,906 943,700

このページの先頭へ