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
2025/06/13 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

このページの先頭へ