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
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
2025/07/02 2,950 2,992 2,941 2,951 1,239,200
2025/07/01 2,987 3,022 2,968 2,968 1,204,900
2025/06/30 2,953 2,995 2,942 2,968 1,345,300
2025/06/27 2,950 2,996 2,939 2,972 1,346,600
2025/06/26 2,865 2,925 2,860 2,909 1,211,700
2025/06/25 2,937 2,946 2,858 2,875 1,238,200
2025/06/24 2,960 2,970 2,935 2,944 1,008,200
2025/06/23 2,926 2,951 2,913 2,936 1,078,100
2025/06/20 2,884 2,972 2,879 2,924 3,217,100
2025/06/19 2,841 2,867 2,826 2,865 968,000
2025/06/18 2,852 2,877 2,832 2,849 1,044,800
2025/06/17 2,842 2,855 2,807 2,827 943,400
2025/06/16 2,831 2,856 2,809 2,848 933,300
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

このページの先頭へ