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
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
2023/10/02 2,677 2,687 2,618 2,624 1,244,400
2023/09/29 2,724 2,724 2,666 2,681 1,463,800
2023/09/28 2,699 2,700 2,646 2,675 1,212,500
2023/09/28 1 -> 3.00 分割
2023/09/27 8,001 8,170 7,970 8,168 624,100
2023/09/26 8,232 8,239 8,071 8,073 595,900
2023/09/25 7,993 8,237 7,970 8,232 928,300
2023/09/22 7,847 8,031 7,824 7,961 727,400
2023/09/21 8,100 8,117 7,890 7,916 646,000
2023/09/20 8,340 8,350 8,149 8,149 651,500
2023/09/19 8,398 8,407 8,151 8,249 861,600
2023/09/15 8,600 8,600 8,403 8,429 962,400
2023/09/14 8,601 8,648 8,552 8,606 487,900
2023/09/13 8,626 8,662 8,519 8,572 398,000
2023/09/12 8,570 8,640 8,469 8,590 366,400
2023/09/11 8,640 8,683 8,517 8,578 356,600
2023/09/08 8,724 8,775 8,603 8,633 541,900
2023/09/07 8,662 8,770 8,629 8,729 384,600
2023/09/06 8,663 8,703 8,592 8,680 312,300
2023/09/05 8,649 8,678 8,605 8,657 318,600
2023/09/04 8,607 8,669 8,561 8,669 623,600
2023/09/01 8,574 8,657 8,550 8,578 547,800
2023/08/31 8,545 8,616 8,516 8,575 977,400
2023/08/30 8,526 8,626 8,440 8,533 459,300
2023/08/29 8,377 8,581 8,358 8,550 844,100
2023/08/28 8,710 8,720 8,155 8,315 1,361,200
2023/08/25 8,717 8,789 8,641 8,672 647,000
2023/08/24 8,975 8,995 8,774 8,787 646,800
2023/08/23 8,800 8,944 8,790 8,919 642,800
2023/08/22 8,917 8,938 8,753 8,813 515,300
2023/08/21 8,710 8,865 8,640 8,845 572,300
2023/08/18 8,812 8,869 8,680 8,769 526,200
2023/08/17 9,273 9,278 8,890 8,914 724,300
2023/08/16 9,045 9,264 8,920 9,204 792,700
2023/08/15 9,031 9,249 8,895 9,122 802,200
2023/08/14 9,500 9,581 8,892 8,893 1,913,200
2023/08/10 8,420 8,748 8,384 8,710 1,270,900
2023/08/09 8,144 8,491 8,100 8,299 635,100
2023/08/08 8,098 8,162 8,070 8,149 244,800
2023/08/07 7,935 8,061 7,912 8,061 286,100
2023/08/04 7,958 8,090 7,923 8,013 408,800
2023/08/03 8,094 8,127 7,935 7,977 460,600
2023/08/02 8,332 8,371 8,091 8,095 356,600
2023/08/01 8,316 8,413 8,302 8,405 269,300
2023/07/31 8,350 8,374 8,247 8,315 359,900
2023/07/28 8,135 8,274 8,055 8,201 535,400
2023/07/27 8,200 8,317 8,200 8,293 354,800
2023/07/26 8,100 8,185 8,081 8,161 274,100
2023/07/25 8,033 8,088 7,995 8,061 250,600
2023/07/24 8,129 8,130 8,060 8,087 191,900
2023/07/21 8,103 8,143 8,069 8,070 207,500
2023/07/20 8,057 8,179 8,038 8,103 328,800
2023/07/19 7,960 8,128 7,954 8,073 437,100
2023/07/18 7,773 7,956 7,727 7,948 368,100
2023/07/14 7,735 7,794 7,670 7,733 386,700
2023/07/13 7,833 7,887 7,740 7,822 406,100
2023/07/12 8,007 8,030 7,814 7,829 357,000
2023/07/11 7,970 8,059 7,943 7,997 352,100
2023/07/10 7,893 8,022 7,820 7,995 382,000
2023/07/07 8,004 8,004 7,843 7,914 438,600
2023/07/06 8,103 8,147 8,001 8,055 268,200
2023/07/05 8,109 8,195 8,093 8,122 292,100
2023/07/04 8,101 8,149 8,067 8,096 238,500
2023/07/03 8,120 8,163 8,088 8,149 213,500
2023/06/30 8,071 8,093 8,016 8,077 315,700
2023/06/29 8,138 8,154 8,057 8,070 301,500
2023/06/28 7,952 8,148 7,933 8,144 358,000
2023/06/27 8,021 8,073 7,943 7,952 390,500
2023/06/26 8,088 8,117 7,988 8,093 362,900
2023/06/23 8,230 8,253 8,036 8,079 347,700
2023/06/22 8,210 8,310 8,157 8,164 343,500
2023/06/21 8,062 8,289 8,051 8,251 572,300
2023/06/20 8,024 8,110 7,992 8,110 465,800
2023/06/19 8,172 8,200 8,066 8,100 480,600
2023/06/16 8,023 8,233 7,955 8,226 614,000
2023/06/15 8,128 8,153 8,056 8,091 395,100
2023/06/14 8,050 8,150 8,003 8,107 565,200
2023/06/13 7,888 8,013 7,870 7,991 404,400
2023/06/12 7,899 7,913 7,829 7,886 225,800
2023/06/09 7,841 7,892 7,812 7,877 439,500
2023/06/08 7,666 7,819 7,660 7,819 553,600
2023/06/07 7,854 7,940 7,735 7,770 651,000
2023/06/06 7,880 7,924 7,793 7,870 611,500
2023/06/05 7,810 7,862 7,718 7,860 913,900
2023/06/02 7,690 7,860 7,670 7,790 830,100
2023/06/01 7,500 7,720 7,490 7,720 1,077,600
2023/05/31 7,370 7,500 7,280 7,470 2,086,800
2023/05/30 7,380 7,390 7,310 7,340 388,500
2023/05/29 7,460 7,460 7,330 7,380 501,000
2023/05/26 7,200 7,350 7,130 7,340 576,900
2023/05/25 7,240 7,390 7,210 7,210 732,200
2023/05/24 7,500 7,520 7,150 7,210 825,600
2023/05/23 7,820 7,850 7,570 7,600 616,500
2023/05/22 7,830 7,860 7,770 7,840 503,300
2023/05/19 7,710 7,710 7,570 7,710 604,800
2023/05/18 7,720 7,770 7,680 7,760 506,900
2023/05/17 7,440 7,670 7,430 7,670 828,300
2023/05/16 7,400 7,580 7,330 7,440 771,100
2023/05/15 7,360 7,430 7,220 7,320 999,800
2023/05/12 7,250 7,400 7,170 7,380 595,500
2023/05/11 7,340 7,400 7,230 7,240 673,400
2023/05/10 7,330 7,370 7,240 7,240 427,900
2023/05/09 7,350 7,370 7,250 7,340 650,900
2023/05/08 7,350 7,370 7,180 7,250 742,000
2023/05/02 7,470 7,480 7,320 7,380 509,300
2023/05/01 7,360 7,410 7,290 7,410 418,200
2023/04/28 7,400 7,410 7,210 7,270 577,900
2023/04/27 7,280 7,330 7,180 7,320 339,300
2023/04/26 7,310 7,350 7,260 7,310 676,600
2023/04/25 7,330 7,390 7,290 7,290 446,900
2023/04/24 7,340 7,360 7,250 7,300 378,300
2023/04/21 7,330 7,340 7,270 7,330 508,400
2023/04/20 7,170 7,250 7,130 7,190 403,800
2023/04/19 7,230 7,240 7,160 7,220 360,800
2023/04/18 7,090 7,300 7,090 7,280 518,500
2023/04/17 7,130 7,150 7,020 7,050 411,100
2023/04/14 7,110 7,150 7,060 7,130 470,800
2023/04/13 7,110 7,150 7,050 7,100 652,500
2023/04/12 7,100 7,260 7,100 7,130 659,400
2023/04/11 7,060 7,150 7,040 7,100 548,000
2023/04/10 6,940 7,040 6,930 7,040 310,400
2023/04/07 6,900 6,940 6,860 6,890 311,800
2023/04/06 6,870 6,900 6,800 6,890 372,600
2023/04/05 7,020 7,030 6,910 6,930 477,900
2023/04/04 6,920 7,010 6,890 7,000 567,600
2023/04/03 7,010 7,040 6,870 6,920 441,200
2023/03/31 6,930 7,020 6,870 7,010 565,100
2023/03/30 6,920 6,980 6,820 6,880 637,900
2023/03/29 6,870 6,930 6,790 6,930 683,700
2023/03/28 6,760 6,870 6,730 6,850 463,400
2023/03/27 6,730 6,870 6,720 6,770 691,000
2023/03/24 6,670 6,780 6,640 6,720 486,600
2023/03/23 6,730 6,730 6,620 6,670 638,800
2023/03/22 6,750 6,890 6,720 6,800 1,547,700
2023/03/20 6,630 6,650 6,550 6,620 753,200
2023/03/17 6,750 6,750 6,530 6,610 922,900
2023/03/16 6,450 6,650 6,410 6,620 858,000
2023/03/15 6,680 6,710 6,500 6,510 640,800
2023/03/14 6,700 6,730 6,610 6,650 557,300
2023/03/13 6,710 6,760 6,630 6,730 500,900
2023/03/10 6,850 6,870 6,740 6,740 698,100
2023/03/09 6,920 6,970 6,870 6,950 643,800
2023/03/08 6,760 6,930 6,750 6,920 1,080,100
2023/03/07 6,700 6,750 6,630 6,660 546,000
2023/03/06 6,580 6,670 6,520 6,670 725,600
2023/03/03 6,380 6,560 6,350 6,550 927,800
2023/03/02 6,270 6,390 6,210 6,360 762,900
2023/03/01 6,370 6,370 6,110 6,230 1,081,400
2023/02/28 6,330 6,420 6,290 6,330 9,212,400
2023/02/27 6,460 6,470 6,330 6,370 912,900
2023/02/24 6,430 6,510 6,370 6,460 960,200
2023/02/22 6,650 6,650 6,390 6,530 898,700
2023/02/21 6,660 6,710 6,590 6,600 589,400
2023/02/20 6,690 6,710 6,590 6,620 674,300
2023/02/17 6,730 6,760 6,580 6,610 685,700
2023/02/16 6,570 6,840 6,550 6,730 1,421,500
2023/02/15 6,610 6,640 6,460 6,520 1,123,700
2023/02/14 6,450 6,570 6,320 6,570 1,013,900
2023/02/13 6,370 6,440 6,330 6,400 1,028,000
2023/02/10 6,310 6,330 6,170 6,270 731,800
2023/02/09 6,300 6,410 6,270 6,320 583,700
2023/02/08 6,340 6,410 6,280 6,330 489,900
2023/02/07 6,380 6,390 6,310 6,320 314,100
2023/02/06 6,370 6,410 6,290 6,310 498,300
2023/02/03 6,420 6,450 6,340 6,380 475,600
2023/02/02 6,430 6,490 6,360 6,370 339,100
2023/02/01 6,490 6,560 6,440 6,460 401,000
2023/01/31 6,510 6,560 6,400 6,470 590,400
2023/01/30 6,460 6,550 6,460 6,510 587,900
2023/01/27 6,600 6,610 6,450 6,480 547,700
2023/01/26 6,560 6,580 6,490 6,520 503,200
2023/01/25 6,470 6,600 6,450 6,570 557,000
2023/01/24 6,390 6,480 6,360 6,430 750,200
2023/01/23 6,450 6,470 6,340 6,470 548,800
2023/01/20 6,360 6,530 6,350 6,450 836,300
2023/01/19 6,320 6,420 6,290 6,330 638,300
2023/01/18 6,360 6,380 6,210 6,310 813,000
2023/01/17 6,290 6,370 6,260 6,320 706,400
2023/01/16 6,320 6,350 6,230 6,240 531,200
2023/01/13 6,360 6,450 6,280 6,320 747,700
2023/01/12 6,380 6,400 6,270 6,360 1,138,000
2023/01/11 6,700 6,710 6,460 6,460 1,042,500
2023/01/10 6,640 6,760 6,590 6,630 878,500
2023/01/06 6,580 6,820 6,580 6,620 1,108,200
2023/01/05 6,310 6,580 6,270 6,580 973,600
2023/01/04 6,340 6,430 6,280 6,350 769,200

このページの先頭へ