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
2026/10/27 2,617 2,690 2,588 2,611 1,856,200
2026/10/26 2,622 2,667 2,605 2,657 1,181,800
2026/10/23 2,701 2,722 2,624 2,624 1,946,200
2026/10/22 2,573 2,626 2,573 2,626 1,808,500
2026/10/21 2,590 2,597 2,545 2,576 1,817,400
2026/10/20 2,574 2,598 2,562 2,596 1,209,900
2026/10/19 2,570 2,580 2,550 2,565 1,209,200
2026/10/16 2,520 2,570 2,518 2,545 1,459,300
2026/10/15 2,484 2,534 2,468 2,534 1,677,200
2026/10/14 2,452 2,474 2,440 2,474 1,000,600
2026/10/13 2,459 2,483 2,448 2,470 1,501,300
2026/10/09 2,483 2,487 2,448 2,477 1,504,100
2026/10/08 2,460 2,464 2,420 2,461 1,393,300
2026/10/07 2,436 2,461 2,432 2,439 1,658,900
2026/10/06 2,432 2,435 2,414 2,428 1,457,700
2026/10/05 2,402 2,440 2,396 2,432 1,009,700
2026/10/02 2,432 2,445 2,405 2,431 985,500
2026/10/01 2,405 2,463 2,405 2,449 1,440,700
2026/09/30 2,413 2,436 2,383 2,436 1,759,800
2026/09/29 2,466 2,467 2,426 2,428 1,652,600
2026/09/28 2,529 2,545 2,487 2,488 2,902,400
2026/09/25 2,528 2,543 2,512 2,523 1,476,200
2026/09/24 2,509 2,537 2,497 2,525 2,147,400
2026/09/18 2,532 2,560 2,520 2,529 2,094,200
2026/09/17 2,506 2,563 2,502 2,555 1,318,400
2026/09/16 2,533 2,547 2,496 2,497 1,849,000
2026/09/15 2,583 2,608 2,534 2,536 1,844,700
2026/09/14 2,500 2,573 2,500 2,561 1,810,400
2026/09/11 2,460 2,525 2,453 2,474 1,963,900
2026/09/10 2,512 2,533 2,489 2,489 1,662,100
2026/09/09 2,583 2,589 2,525 2,530 2,011,400
2026/09/08 2,575 2,608 2,567 2,604 1,108,900
2026/09/07 2,589 2,608 2,563 2,577 1,222,100
2026/09/04 2,600 2,625 2,585 2,598 1,776,500
2026/09/03 2,551 2,587 2,543 2,587 1,359,700
2026/09/02 2,629 2,629 2,562 2,569 1,362,000
2026/09/01 2,621 2,661 2,605 2,606 1,330,500
2026/08/31 2,634 2,644 2,591 2,611 1,911,800
2026/08/28 2,589 2,625 2,580 2,625 1,889,200
2026/08/27 2,563 2,598 2,553 2,580 1,601,200
2026/08/26 2,597 2,626 2,581 2,581 1,079,400
2026/08/25 2,649 2,654 2,599 2,600 1,601,600
2026/08/24 2,579 2,603 2,559 2,583 1,094,800
2026/08/21 2,551 2,578 2,540 2,573 1,380,600
2026/08/20 2,538 2,565 2,516 2,560 1,566,900
2026/08/19 2,535 2,540 2,485 2,521 2,152,100
2026/08/18 2,467 2,493 2,443 2,488 1,283,700
2026/08/17 2,514 2,514 2,466 2,478 1,299,600
2026/08/14 2,514 2,525 2,494 2,516 1,648,500
2026/08/13 2,518 2,522 2,466 2,494 1,440,600
2026/08/12 2,556 2,560 2,481 2,516 2,089,800
2026/08/10 2,490 2,557 2,467 2,557 1,469,200
2026/08/07 2,449 2,493 2,434 2,490 1,155,400
2026/08/06 2,430 2,465 2,413 2,450 1,090,900
2026/08/05 2,408 2,431 2,392 2,417 1,184,100
2026/08/04 2,496 2,500 2,422 2,431 1,270,300
2026/08/03 2,518 2,538 2,469 2,496 1,437,600
2026/07/31 2,506 2,579 2,498 2,535 2,042,100
2026/07/30 2,691 2,694 2,605 2,638 2,506,200
2026/07/29 2,618 2,720 2,604 2,692 2,060,800
2026/07/28 2,544 2,603 2,528 2,590 1,730,400
2026/07/27 2,479 2,506 2,453 2,506 1,675,200
2026/07/24 2,419 2,470 2,406 2,459 1,405,800
2026/07/23 2,435 2,451 2,418 2,443 1,532,100
2026/07/22 2,460 2,472 2,431 2,466 1,228,500
2026/07/21 2,482 2,524 2,468 2,489 1,938,200
2026/07/17 2,492 2,557 2,485 2,532 1,813,700
2026/07/16 2,452 2,481 2,438 2,470 1,479,000
2026/07/15 2,482 2,489 2,432 2,470 2,468,400
2026/07/14 2,455 2,505 2,437 2,452 2,115,700
2026/07/13 2,443 2,454 2,409 2,437 1,124,800
2026/07/10 2,449 2,483 2,406 2,424 1,528,600
2026/07/09 2,500 2,528 2,472 2,492 1,688,500
2026/07/08 2,520 2,541 2,480 2,528 1,692,600
2026/07/07 2,463 2,517 2,438 2,508 1,972,200
2026/07/06 2,440 2,463 2,405 2,463 1,466,900
2026/07/03 2,432 2,447 2,400 2,405 2,062,700
2026/07/02 2,356 2,404 2,331 2,393 2,014,500
2026/07/01 2,366 2,379 2,306 2,320 1,632,900
2026/06/30 2,450 2,456 2,394 2,402 1,610,700
2026/06/29 2,391 2,453 2,386 2,439 2,044,000
2026/06/26 2,380 2,391 2,346 2,386 1,334,400
2026/06/25 2,394 2,394 2,353 2,369 1,945,100
2026/06/24 2,322 2,388 2,311 2,364 1,828,900
2026/06/23 2,310 2,328 2,291 2,310 2,552,500
2026/06/22 2,329 2,348 2,310 2,330 1,772,000
2026/06/19 2,325 2,333 2,295 2,333 3,273,900
2026/06/18 2,328 2,346 2,292 2,339 2,150,900
2026/06/17 2,382 2,388 2,329 2,340 1,497,300
2026/06/16 2,310 2,337 2,289 2,333 1,962,400
2026/06/15 2,327 2,364 2,316 2,337 1,402,900
2026/06/12 2,341 2,355 2,314 2,334 2,179,400
2026/06/11 2,418 2,437 2,343 2,358 2,291,100
2026/06/10 2,380 2,394 2,359 2,388 1,784,000
2026/06/09 2,367 2,393 2,354 2,358 1,905,900
2026/06/08 2,333 2,368 2,300 2,368 2,600,100
2026/06/05 2,286 2,326 2,280 2,293 1,712,300
2026/06/04 2,298 2,318 2,270 2,285 2,229,000
2026/06/03 2,248 2,286 2,222 2,248 3,102,000
2026/06/02 2,250 2,298 2,213 2,295 2,507,100
2026/06/01 2,248 2,291 2,219 2,285 2,724,500
2026/05/29 2,242 2,319 2,238 2,271 26,098,700
2026/05/28 2,257 2,305 2,221 2,263 3,455,100
2026/05/27 2,210 2,225 2,172 2,212 3,165,000
2026/05/26 2,222 2,241 2,197 2,229 3,119,900
2026/05/25 2,212 2,227 2,187 2,209 2,611,800
2026/05/22 2,248 2,265 2,220 2,256 2,805,100
2026/05/21 2,196 2,259 2,195 2,242 2,285,600
2026/05/20 2,279 2,297 2,194 2,233 2,642,400
2026/05/19 2,241 2,300 2,226 2,290 2,336,100
2026/05/18 2,258 2,291 2,211 2,215 2,313,700
2026/05/15 2,200 2,295 2,196 2,292 3,193,300
2026/05/14 2,377 2,388 2,195 2,210 4,055,700
2026/05/13 2,313 2,342 2,301 2,327 2,219,300
2026/05/12 2,305 2,314 2,281 2,291 1,971,000
2026/05/11 2,350 2,360 2,306 2,316 1,932,300
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

このページの先頭へ