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
2012/12/28 2,033 2,047 2,017 2,039 110,800
2012/12/27 2,033 2,047 2,024 2,031 118,200
2012/12/26 2,040 2,040 2,006 2,021 134,000
2012/12/25 2,044 2,045 2,009 2,014 78,500
2012/12/21 2,036 2,046 2,005 2,017 155,600
2012/12/20 2,030 2,057 2,017 2,040 231,200
2012/12/19 2,016 2,025 1,994 2,024 198,300
2012/12/18 1,981 2,018 1,981 1,997 199,500
2012/12/17 1,967 1,985 1,955 1,967 130,000
2012/12/14 1,966 1,984 1,951 1,955 137,300
2012/12/13 2,006 2,007 1,949 1,955 179,900
2012/12/12 2,012 2,013 1,987 1,990 205,100
2012/12/11 1,997 2,012 1,984 1,989 92,700
2012/12/10 2,016 2,016 1,994 2,003 146,700
2012/12/07 2,029 2,030 2,002 2,003 87,800
2012/12/06 2,010 2,034 2,006 2,019 152,700
2012/12/05 1,995 2,028 1,989 1,998 195,800
2012/12/04 1,963 1,997 1,956 1,990 184,000
2012/12/03 1,975 1,987 1,956 1,959 106,000
2012/11/30 1,982 1,989 1,971 1,972 184,900
2012/11/29 1,944 1,989 1,939 1,972 296,200
2012/11/28 1,940 1,947 1,918 1,929 91,100
2012/11/27 1,881 1,923 1,881 1,919 145,500
2012/11/26 1,911 1,912 1,880 1,881 185,200
2012/11/22 1,930 1,930 1,905 1,915 113,900
2012/11/21 1,920 1,929 1,908 1,921 63,600
2012/11/20 1,906 1,919 1,901 1,908 113,900
2012/11/19 1,887 1,905 1,875 1,895 138,000
2012/11/16 1,892 1,896 1,859 1,873 177,600
2012/11/15 1,880 1,890 1,864 1,890 99,200
2012/11/14 1,877 1,893 1,867 1,887 91,000
2012/11/13 1,870 1,904 1,870 1,880 209,600
2012/11/12 1,898 1,898 1,845 1,857 267,600
2012/11/09 1,897 1,900 1,877 1,898 93,500
2012/11/08 1,905 1,920 1,881 1,894 110,000
2012/11/07 1,917 1,943 1,880 1,891 143,600
2012/11/06 1,923 1,927 1,900 1,909 95,400
2012/11/05 1,921 1,940 1,913 1,918 70,400
2012/11/02 1,930 1,950 1,912 1,919 102,100
2012/11/01 1,938 1,938 1,907 1,916 104,700
2012/10/31 1,941 1,949 1,917 1,922 134,200
2012/10/30 1,949 1,965 1,944 1,951 282,400
2012/10/29 1,935 1,959 1,935 1,944 176,000
2012/10/26 1,928 1,942 1,918 1,935 160,700
2012/10/25 1,905 1,930 1,898 1,930 127,700
2012/10/24 1,876 1,914 1,869 1,901 189,300
2012/10/23 1,870 1,879 1,861 1,875 106,100
2012/10/22 1,865 1,870 1,860 1,865 62,000
2012/10/19 1,875 1,875 1,863 1,870 101,500
2012/10/18 1,897 1,897 1,869 1,875 239,500
2012/10/17 1,884 1,901 1,875 1,896 209,600
2012/10/16 1,879 1,887 1,868 1,877 134,200
2012/10/15 1,898 1,903 1,870 1,879 98,700
2012/10/12 1,880 1,904 1,875 1,886 120,400
2012/10/11 1,885 1,894 1,857 1,867 161,100
2012/10/10 1,921 1,931 1,886 1,889 111,900
2012/10/09 1,890 1,925 1,880 1,920 178,000
2012/10/05 1,884 1,912 1,873 1,907 112,800
2012/10/04 1,869 1,896 1,866 1,889 97,200
2012/10/03 1,882 1,887 1,861 1,866 125,000
2012/10/02 1,919 1,920 1,896 1,896 79,000
2012/10/01 1,913 1,928 1,895 1,913 133,400
2012/09/28 1,945 1,949 1,917 1,927 76,500
2012/09/27 1,949 1,952 1,928 1,945 146,200
2012/09/26 1,942 1,959 1,930 1,947 317,600
2012/09/25 1,940 1,961 1,923 1,961 479,500
2012/09/24 1,899 1,961 1,899 1,942 381,800
2012/09/21 1,860 1,902 1,860 1,895 156,800
2012/09/20 1,860 1,882 1,852 1,873 117,400
2012/09/19 1,870 1,872 1,851 1,856 209,000
2012/09/18 1,900 1,900 1,872 1,875 120,500
2012/09/14 1,920 1,946 1,884 1,885 240,000
2012/09/13 1,895 1,911 1,882 1,908 94,600
2012/09/12 1,874 1,898 1,871 1,896 174,200
2012/09/11 1,860 1,868 1,843 1,863 125,100
2012/09/10 1,856 1,864 1,848 1,862 125,400
2012/09/07 1,870 1,870 1,841 1,848 104,400
2012/09/06 1,852 1,857 1,842 1,853 120,000
2012/09/05 1,877 1,878 1,850 1,854 174,100
2012/09/04 1,885 1,885 1,856 1,864 137,300
2012/09/03 1,878 1,893 1,877 1,885 82,400
2012/08/31 1,888 1,888 1,877 1,877 167,900
2012/08/30 1,888 1,895 1,875 1,895 189,300
2012/08/29 1,866 1,887 1,864 1,883 211,400
2012/08/28 1,874 1,878 1,857 1,859 170,200
2012/08/27 1,870 1,881 1,858 1,865 101,200
2012/08/24 1,851 1,867 1,837 1,855 196,900
2012/08/23 1,857 1,863 1,852 1,858 84,200
2012/08/22 1,876 1,877 1,854 1,858 132,900
2012/08/21 1,872 1,893 1,867 1,876 108,400
2012/08/20 1,855 1,876 1,855 1,867 93,600
2012/08/17 1,884 1,884 1,854 1,868 118,000
2012/08/16 1,878 1,888 1,858 1,886 193,200
2012/08/15 1,895 1,902 1,867 1,870 181,100
2012/08/14 1,838 1,895 1,838 1,895 317,200
2012/08/13 1,800 1,831 1,774 1,830 155,000
2012/08/10 1,801 1,812 1,789 1,810 158,700
2012/08/09 1,777 1,800 1,775 1,800 124,000
2012/08/08 1,754 1,784 1,754 1,777 142,300
2012/08/07 1,750 1,763 1,745 1,760 83,900
2012/08/06 1,746 1,759 1,734 1,750 74,100
2012/08/03 1,755 1,759 1,738 1,738 97,000
2012/08/02 1,781 1,783 1,764 1,765 80,700
2012/08/01 1,771 1,787 1,765 1,776 102,600
2012/07/31 1,790 1,801 1,769 1,770 127,600
2012/07/30 1,770 1,790 1,761 1,790 113,000
2012/07/27 1,761 1,765 1,744 1,758 100,500
2012/07/26 1,723 1,741 1,711 1,741 72,000
2012/07/25 1,736 1,748 1,715 1,722 118,200
2012/07/24 1,713 1,729 1,712 1,721 64,200
2012/07/23 1,735 1,735 1,713 1,713 73,500
2012/07/20 1,760 1,763 1,738 1,740 67,300
2012/07/19 1,768 1,780 1,760 1,767 72,900
2012/07/18 1,790 1,799 1,751 1,758 117,100
2012/07/17 1,780 1,795 1,771 1,784 93,600
2012/07/13 1,779 1,792 1,770 1,777 76,100
2012/07/12 1,784 1,793 1,764 1,780 83,000
2012/07/11 1,791 1,798 1,776 1,787 48,800
2012/07/10 1,818 1,819 1,780 1,791 107,600
2012/07/09 1,790 1,798 1,776 1,791 85,000
2012/07/06 1,773 1,808 1,769 1,789 209,700
2012/07/05 1,773 1,779 1,756 1,761 68,600
2012/07/04 1,775 1,784 1,762 1,772 73,700
2012/07/03 1,763 1,775 1,757 1,772 70,500
2012/07/02 1,775 1,775 1,751 1,751 101,800
2012/06/29 1,769 1,774 1,744 1,766 120,300
2012/06/28 1,753 1,776 1,753 1,774 72,600
2012/06/27 1,729 1,752 1,721 1,750 77,400
2012/06/26 1,714 1,743 1,714 1,726 154,300
2012/06/25 1,760 1,765 1,727 1,727 144,800
2012/06/22 1,775 1,775 1,740 1,744 179,000
2012/06/21 1,777 1,791 1,763 1,778 104,400
2012/06/20 1,745 1,770 1,736 1,765 133,700
2012/06/19 1,722 1,743 1,721 1,725 108,500
2012/06/18 1,706 1,730 1,705 1,720 98,500
2012/06/15 1,709 1,725 1,694 1,695 89,200
2012/06/14 1,707 1,713 1,696 1,703 89,800
2012/06/13 1,719 1,727 1,706 1,721 77,600
2012/06/12 1,734 1,740 1,701 1,719 102,800
2012/06/11 1,756 1,764 1,732 1,734 88,400
2012/06/08 1,765 1,765 1,729 1,738 157,700
2012/06/07 1,756 1,766 1,747 1,762 131,600
2012/06/06 1,739 1,750 1,730 1,747 125,100
2012/06/05 1,722 1,727 1,709 1,722 105,100
2012/06/04 1,677 1,716 1,655 1,712 137,200
2012/06/01 1,710 1,721 1,706 1,716 72,100
2012/05/31 1,706 1,730 1,706 1,725 75,300
2012/05/30 1,723 1,727 1,702 1,723 59,600
2012/05/29 1,723 1,732 1,706 1,723 81,700
2012/05/28 1,729 1,747 1,712 1,726 135,300
2012/05/25 1,718 1,727 1,695 1,719 116,000
2012/05/24 1,724 1,734 1,700 1,711 106,700
2012/05/23 1,750 1,750 1,717 1,730 138,100
2012/05/22 1,727 1,744 1,727 1,739 115,800
2012/05/21 1,705 1,738 1,705 1,721 83,300
2012/05/18 1,737 1,745 1,706 1,715 114,300
2012/05/17 1,716 1,746 1,716 1,736 127,000
2012/05/16 1,732 1,732 1,709 1,716 92,700
2012/05/15 1,745 1,746 1,718 1,734 99,700
2012/05/14 1,705 1,766 1,705 1,744 192,000
2012/05/11 1,731 1,739 1,698 1,699 79,300
2012/05/10 1,750 1,750 1,718 1,723 123,000
2012/05/09 1,780 1,780 1,750 1,753 121,700
2012/05/08 1,760 1,795 1,760 1,786 126,900
2012/05/07 1,754 1,763 1,742 1,754 95,500
2012/05/02 1,783 1,787 1,772 1,782 91,200
2012/05/01 1,781 1,793 1,766 1,771 122,500
2012/04/27 1,799 1,808 1,775 1,775 148,900
2012/04/26 1,784 1,810 1,784 1,790 173,400
2012/04/25 1,760 1,775 1,753 1,769 71,200
2012/04/24 1,754 1,761 1,748 1,758 71,200
2012/04/23 1,776 1,792 1,763 1,768 90,200
2012/04/20 1,755 1,784 1,746 1,781 71,900
2012/04/19 1,767 1,767 1,750 1,757 83,800
2012/04/18 1,764 1,776 1,754 1,775 90,900
2012/04/17 1,743 1,767 1,726 1,750 97,400
2012/04/16 1,731 1,747 1,723 1,744 51,600
2012/04/13 1,738 1,753 1,725 1,747 71,500
2012/04/12 1,732 1,745 1,726 1,727 57,000
2012/04/11 1,730 1,740 1,713 1,732 71,100
2012/04/10 1,748 1,757 1,731 1,745 95,400
2012/04/09 1,734 1,751 1,726 1,742 59,300
2012/04/06 1,742 1,758 1,730 1,752 78,200
2012/04/05 1,757 1,777 1,753 1,765 133,300
2012/04/04 1,785 1,789 1,749 1,756 91,300
2012/04/03 1,777 1,798 1,773 1,794 88,100
2012/04/02 1,800 1,804 1,787 1,788 139,300
2012/03/30 1,798 1,799 1,787 1,795 137,700
2012/03/29 1,787 1,798 1,784 1,794 93,200
2012/03/28 1,777 1,797 1,770 1,797 196,100
2012/03/27 1,799 1,815 1,796 1,807 354,300
2012/03/26 1,804 1,807 1,796 1,796 127,100
2012/03/23 1,796 1,810 1,792 1,804 169,900
2012/03/22 1,800 1,802 1,790 1,793 204,200
2012/03/21 1,800 1,808 1,774 1,793 220,900
2012/03/19 1,796 1,810 1,794 1,803 127,700
2012/03/16 1,795 1,798 1,788 1,796 89,200
2012/03/15 1,793 1,798 1,784 1,794 62,400
2012/03/14 1,798 1,799 1,781 1,781 112,600
2012/03/13 1,786 1,794 1,780 1,780 70,800
2012/03/12 1,797 1,798 1,786 1,787 113,200
2012/03/09 1,819 1,819 1,785 1,793 165,800
2012/03/08 1,792 1,803 1,785 1,802 108,200
2012/03/07 1,759 1,785 1,755 1,785 148,900
2012/03/06 1,764 1,775 1,746 1,759 104,200
2012/03/05 1,764 1,780 1,756 1,766 152,100
2012/03/02 1,730 1,748 1,730 1,745 137,500
2012/03/01 1,680 1,721 1,673 1,717 212,500
2012/02/29 1,692 1,706 1,674 1,675 169,100
2012/02/28 1,688 1,690 1,671 1,687 142,900
2012/02/27 1,693 1,693 1,676 1,684 74,000
2012/02/24 1,696 1,697 1,673 1,691 146,900
2012/02/23 1,695 1,697 1,680 1,693 90,000
2012/02/22 1,692 1,699 1,678 1,698 96,600
2012/02/21 1,678 1,685 1,664 1,684 77,600
2012/02/20 1,684 1,704 1,671 1,674 133,500
2012/02/17 1,645 1,677 1,643 1,667 107,900
2012/02/16 1,650 1,650 1,628 1,641 152,200
2012/02/15 1,668 1,669 1,634 1,650 200,300
2012/02/14 1,652 1,668 1,650 1,661 160,100
2012/02/13 1,627 1,661 1,627 1,659 202,600
2012/02/10 1,618 1,625 1,613 1,621 64,700
2012/02/09 1,610 1,619 1,606 1,613 57,600
2012/02/08 1,618 1,618 1,605 1,617 70,600
2012/02/07 1,610 1,618 1,603 1,617 63,700
2012/02/06 1,613 1,619 1,603 1,609 83,600
2012/02/03 1,600 1,616 1,596 1,611 100,600
2012/02/02 1,595 1,626 1,586 1,599 97,800
2012/02/01 1,562 1,590 1,562 1,588 82,000
2012/01/31 1,575 1,582 1,558 1,562 62,500
2012/01/30 1,585 1,589 1,568 1,574 52,100
2012/01/27 1,581 1,593 1,571 1,580 73,200
2012/01/26 1,570 1,580 1,565 1,579 117,100
2012/01/25 1,558 1,575 1,555 1,568 148,400
2012/01/24 1,538 1,555 1,533 1,552 91,200
2012/01/23 1,504 1,535 1,504 1,532 114,000
2012/01/20 1,509 1,516 1,495 1,501 86,000
2012/01/19 1,506 1,514 1,500 1,501 91,200
2012/01/18 1,519 1,519 1,504 1,504 64,400
2012/01/17 1,517 1,523 1,504 1,519 50,600
2012/01/16 1,524 1,524 1,509 1,515 54,100
2012/01/13 1,530 1,537 1,516 1,520 51,900
2012/01/12 1,542 1,546 1,524 1,528 92,500
2012/01/11 1,542 1,550 1,539 1,545 49,700
2012/01/10 1,548 1,550 1,537 1,540 64,500
2012/01/06 1,551 1,554 1,530 1,541 49,600
2012/01/05 1,554 1,557 1,545 1,546 40,600
2012/01/04 1,575 1,575 1,551 1,558 82,000

このページの先頭へ