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
2026/06/25 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