1. HOME >
  2. 株価時系列 >
  3. 3088

3088 (株)マツキヨココカラ&カンパニー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-222,0232,062.52,0232,0281,360,8002,028
2024-11-212,0752,0902,0222,0231,368,6002,023
2024-11-202,094.52,1162,0772,083523,5002,083
2024-11-192,1282,1562,0962,096.5819,8002,096.50
2024-11-182,1202,1582,0812,108865,0002,108
2024-11-152,1582,2092,122.52,125.51,996,1002,125.50
2024-11-142,0822,1232,0782,0791,330,5002,079
2024-11-132,1002,1262,0772,078.51,036,5002,078.50
2024-11-122,1142,1282,0882,091.5803,6002,091.50
2024-11-112,098.52,114.52,084.52,1141,034,0002,114
2024-11-082,098.52,1182,0902,099840,5002,099
2024-11-072,087.52,111.52,0792,093944,1002,093
2024-11-062,0822,1002,0632,066860,5002,066
2024-11-052,075.52,081.52,052.52,077.5769,8002,077.50
2024-11-012,079.52,0942,068.52,076.5955,7002,076.50
2024-10-312,073.52,1052,057.52,0901,505,5002,090
2024-10-302,060.52,075.52,0492,057.53,229,3002,057.50
2024-10-292,0582,070.52,043.52,061.51,044,9002,061.50
2024-10-282,055.52,079.52,047.52,0581,237,7002,058
2024-10-252,0772,079.52,0362,039809,7002,039
2024-10-242,0672,0802,0552,072.51,785,6002,072.50
2024-10-232,1202,1352,0682,080.51,350,3002,080.50
2024-10-222,0992,1292,0752,122.51,961,2002,122.50
2024-10-212,1052,1072,078.52,0961,787,6002,096
2024-10-182,129.52,1532,118.52,1201,264,2002,120
2024-10-172,177.52,188.52,131.52,132.51,737,2002,132.50
2024-10-162,2072,2102,1332,154.53,553,0002,154.50
2024-10-152,2642,284.52,254.52,2571,174,5002,257
2024-10-112,239.52,2572,2362,240.5882,1002,240.50
2024-10-102,2762,293.52,2512,259.5938,5002,259.50
2024-10-092,297.52,297.52,2762,293905,4002,293
2024-10-082,3172,320.52,2612,2711,294,9002,271
2024-10-072,3502,366.52,3202,344992,2002,344
2024-10-042,358.52,3832,332.52,342.51,329,5002,342.50
2024-10-032,3512,3582,320.52,3581,385,6002,358
2024-10-022,329.52,3502,2762,2781,821,6002,278
2024-10-012,3562,383.52,344.52,358.51,279,0002,358.50
2024-09-302,367.52,378.52,340.52,3532,359,8002,353
2024-09-272,367.52,4222,3502,417.52,181,2002,417.50
2024-09-262,293.52,375.52,2932,3752,847,9002,375
2024-09-252,2752,3012,257.52,299.51,243,9002,299.50
2024-09-242,294.52,305.52,270.52,2771,564,8002,277
2024-09-202,2742,3042,267.52,2811,770,3002,281
2024-09-192,2572,284.52,2432,2631,213,6002,263
2024-09-182,2292,2622,207.52,2311,370,9002,231
2024-09-172,238.52,247.52,201.52,237.51,329,6002,237.50
2024-09-132,2422,2702,2272,237.51,444,9002,237.50
2024-09-122,2422,2712,2302,259.51,441,3002,259.50
2024-09-112,2132,2172,1762,2081,504,9002,208
2024-09-102,2122,2522,204.52,204.51,323,2002,204.50
2024-09-092,189.52,241.52,176.52,235.51,118,2002,235.50
2024-09-062,2362,2542,203.52,219.51,112,3002,219.50
2024-09-052,282.52,2852,216.52,230.51,769,9002,230.50
2024-09-042,266.52,2982,2632,2971,272,6002,297
2024-09-032,2722,316.52,261.52,316.51,126,8002,316.50
2024-09-022,332.52,338.52,2592,2761,273,5002,276
2024-08-302,340.52,3522,3342,3482,924,7002,348
2024-08-292,3052,3542,2972,3481,798,2002,348
2024-08-282,2992,3082,2782,306947,8002,306
2024-08-272,258.52,284.52,2352,280964,2002,280
2024-08-262,2222,2542,2222,240.5829,8002,240.50
2024-08-232,2332,2332,211.52,222724,0002,222
2024-08-222,2012,236.52,2012,2341,332,9002,234
2024-08-212,1652,2212,162.52,193.51,509,8002,193.50
2024-08-202,1552,210.52,1522,1912,599,0002,191
2024-08-192,185.52,185.52,1422,1551,701,7002,155
2024-08-162,241.52,2772,1502,1923,639,6002,192
2024-08-152,2512,2902,1912,223.52,950,0002,223.50
2024-08-142,2302,306.52,163.52,2016,199,8002,201
2024-08-132,277.52,2902,2332,268.51,511,1002,268.50
2024-08-092,2972,2992,212.52,2471,425,6002,247
2024-08-082,217.52,296.52,217.52,257984,3002,257
2024-08-072,2722,316.52,2402,267.51,437,9002,267.50
2024-08-062,3002,3192,212.52,282.52,185,3002,282.50
2024-08-052,127.52,2042,0652,0712,116,9002,071
2024-08-022,2532,287.52,2382,2441,498,5002,244
2024-08-012,325.52,3772,313.52,3351,798,0002,335
2024-07-312,4002,460.52,3802,450.51,629,5002,450.50
2024-07-302,362.52,3902,3402,3801,057,2002,380
2024-07-292,3812,3922,353.52,386.5897,5002,386.50
2024-07-262,3722,3812,338.52,339.51,059,8002,339.50
2024-07-252,3272,384.52,3102,3731,553,8002,373
2024-07-242,4482,4502,3232,3272,114,0002,327
2024-07-232,5092,519.52,458.52,461.51,109,0002,461.50
2024-07-222,5152,5212,4862,5001,081,4002,500
2024-07-192,475.52,4992,463.52,4991,361,4002,499
2024-07-182,4402,504.52,4312,468.52,442,5002,468.50
2024-07-172,3992,4312,380.52,4221,480,2002,422
2024-07-162,454.52,4572,3892,3931,860,8002,393
2024-07-122,3702,4452,368.52,4451,447,0002,445
2024-07-112,385.52,4042,3812,384.51,134,9002,384.50
2024-07-102,3862,4062,356.52,3801,344,5002,380
2024-07-092,357.52,392.52,3472,384.51,747,0002,384.50
2024-07-082,347.52,375.52,3452,366.51,313,6002,366.50
2024-07-052,3832,3892,345.52,348.51,282,6002,348.50
2024-07-042,3492,3862,3472,3861,063,8002,386
2024-07-032,3382,3622,3332,3421,345,0002,342
2024-07-022,3442,368.52,326.52,348.51,736,8002,348.50
2024-07-012,341.52,3552,3052,3201,084,8002,320
2024-06-282,3412,346.52,301.52,3101,380,2002,310
2024-06-272,316.52,3392,3022,334.51,082,2002,334.50
2024-06-262,316.52,356.52,3082,331.52,392,2002,331.50
2024-06-252,2542,3052,248.52,302.51,544,3002,302.50
2024-06-242,188.52,2712,1802,2541,728,6002,254
2024-06-212,1992,2252,1742,1742,177,7002,174
2024-06-202,1852,201.52,151.52,1691,174,7002,169
2024-06-192,185.52,186.52,159.52,185.51,137,6002,185.50
2024-06-182,1802,2062,1732,1841,417,4002,184
2024-06-172,139.52,157.52,1192,150.51,494,4002,150.50
2024-06-142,091.52,138.52,091.52,1111,683,2002,111
2024-06-132,1202,138.52,0962,096.51,648,1002,096.50
2024-06-122,146.52,1542,104.52,108.51,868,9002,108.50
2024-06-112,1372,1462,115.52,1321,315,6002,132
2024-06-102,1462,1682,134.52,144.51,032,1002,144.50
2024-06-072,1752,178.52,115.52,1452,514,0002,145
2024-06-062,200.52,2162,186.52,2091,351,1002,209
2024-06-052,228.52,2382,204.52,2071,360,5002,207
2024-06-042,159.52,221.52,157.52,2151,298,8002,215
2024-06-032,2202,2292,196.52,209.51,206,1002,209.50
2024-05-312,167.52,2182,1672,2183,268,3002,218
2024-05-302,1392,1862,134.52,167.51,586,8002,167.50
2024-05-292,1982,2062,148.52,148.51,545,9002,148.50
2024-05-282,2272,246.52,211.52,2141,075,2002,214
2024-05-272,2952,2992,2292,2471,109,2002,247
2024-05-242,2872,311.52,2782,2891,197,0002,289
2024-05-232,309.52,315.52,2702,2941,456,3002,294
2024-05-222,3072,328.52,3032,309.51,659,4002,309.50
2024-05-212,3472,366.52,330.52,3331,414,5002,333
2024-05-202,355.52,364.52,325.52,343.51,875,7002,343.50
2024-05-172,2872,3542,2592,3472,307,0002,347
2024-05-162,2222,275.52,211.52,275.52,484,2002,275.50
2024-05-152,227.52,2302,1852,186.51,196,9002,186.50
2024-05-142,299.52,299.52,2242,2291,386,8002,229
2024-05-132,2472,2722,206.52,265.54,103,4002,265.50
2024-05-102,3082,321.52,274.52,2972,208,0002,297
2024-05-092,2832,2832,246.52,262.51,264,5002,262.50
2024-05-082,2672,2902,2382,2381,413,9002,238
2024-05-072,2392,2772,236.52,267.51,320,2002,267.50
2024-05-022,230.52,244.52,2182,224.51,150,5002,224.50
2024-05-012,2302,274.52,2222,258938,3002,258
2024-04-302,2372,2502,198.52,2471,727,3002,247
2024-04-262,2002,2172,1752,2122,014,4002,212
2024-04-252,228.52,258.52,223.52,2271,466,7002,227
2024-04-242,237.52,242.52,213.52,2361,579,6002,236
2024-04-232,2602,2762,227.52,237.51,544,4002,237.50
2024-04-222,248.52,2902,241.52,2731,409,5002,273
2024-04-192,2622,2792,2132,228.51,873,4002,228.50
2024-04-182,2972,3242,2742,279.51,660,5002,279.50
2024-04-172,4002,400.52,307.52,3101,657,2002,310
2024-04-162,4492,463.52,375.52,3842,241,7002,384
2024-04-152,5042,525.52,4822,525.51,158,2002,525.50
2024-04-122,497.52,5242,486.52,5041,535,2002,504
2024-04-112,4332,4752,418.52,465.5982,6002,465.50
2024-04-102,4782,491.52,457.52,460.51,129,5002,460.50
2024-04-092,428.52,4642,4242,462.51,336,5002,462.50
2024-04-082,4182,4292,405.52,421977,5002,421
2024-04-052,3832,3952,358.52,390992,8002,390
2024-04-042,372.52,412.52,358.52,3981,434,0002,398
2024-04-032,3562,3982,334.52,387.51,137,3002,387.50
2024-04-022,3992,411.52,3702,3811,131,6002,381
2024-04-012,4482,4492,3932,399.51,407,4002,399.50
2024-03-292,434.52,4592,4222,439.5891,9002,439.50
2024-03-282,4792,4872,4102,424.52,030,3002,424.50
2024-03-272,4252,4722,4202,462.52,205,3002,462.50
2024-03-262,411.52,4242,3902,4041,626,4002,404
2024-03-252,456.52,4582,405.52,413.51,714,4002,413.50
2024-03-222,4682,469.52,428.52,457.52,265,8002,457.50
2024-03-212,4472,4672,417.52,465.53,359,8002,465.50
2024-03-192,4052,413.52,377.52,410.52,515,0002,410.50
2024-03-182,386.52,408.52,3742,400.51,684,6002,400.50
2024-03-152,3742,3932,3672,3711,655,6002,371
2024-03-142,350.52,3742,3382,3741,039,7002,374
2024-03-132,372.52,3842,326.52,3511,267,6002,351
2024-03-122,3332,3772,316.52,372.51,634,4002,372.50
2024-03-112,337.52,356.52,3122,347.51,408,0002,347.50
2024-03-082,3402,381.52,3332,3531,884,1002,353
2024-03-072,390.52,3962,3542,371.51,968,8002,371.50
2024-03-062,354.52,395.52,3352,390.52,497,1002,390.50
2024-03-052,3852,399.52,3602,3721,864,3002,372
2024-03-042,4642,4762,415.52,4251,969,3002,425
2024-03-012,496.52,503.52,4632,4661,434,7002,466
2024-02-292,4752,5032,4592,4812,243,3002,481
2024-02-282,5002,525.52,4732,4872,972,9002,487
2024-02-272,6792,6872,5362,543.51,940,2002,543.50
2024-02-262,6922,7462,681.52,687.51,630,5002,687.50
2024-02-222,602.52,681.52,586.52,681.51,937,0002,681.50
2024-02-212,6832,6912,617.52,641.51,175,5002,641.50
2024-02-202,646.52,677.52,622.52,676.51,409,6002,676.50
2024-02-192,5642,6312,553.52,613.51,538,3002,613.50
2024-02-162,580.52,580.52,5042,5272,482,4002,527
2024-02-152,6812,683.52,5272,5722,567,9002,572
2024-02-142,697.52,6992,6512,679.51,330,6002,679.50
2024-02-132,6862,7092,6702,694.51,424,0002,694.50
2024-02-092,687.52,7192,6722,687.5981,3002,687.50
2024-02-082,771.52,7732,694.52,6971,128,0002,697
2024-02-072,7622,781.52,7502,777.5585,4002,777.50
2024-02-062,7722,7762,730.52,762940,2002,762
2024-02-052,7352,7982,722.52,7881,330,0002,788
2024-02-022,714.52,7172,681.52,711.5891,9002,711.50
2024-02-012,7172,7322,6932,717717,6002,717
2024-01-312,6712,697.52,6462,692.5795,1002,692.50
2024-01-302,7102,7132,661.52,688.5810,5002,688.50
2024-01-292,6762,694.52,665.52,694.5889,7002,694.50
2024-01-262,694.52,694.52,6532,663965,0002,663
2024-01-252,6992,714.52,6892,699930,5002,699
2024-01-242,7502,7552,706.52,7241,003,2002,724
2024-01-232,7552,793.52,737.52,755.5892,8002,755.50
2024-01-222,719.52,7482,705.52,743.5954,1002,743.50
2024-01-192,7152,7402,686.52,706.51,270,9002,706.50
2024-01-182,684.52,691.52,6632,6791,405,0002,679
2024-01-172,6542,687.52,6452,6511,883,6002,651
2024-01-162,7722,7752,684.52,684.51,504,2002,684.50
2024-01-152,7002,738.52,6852,7351,400,1002,735
2024-01-122,673.52,673.52,6412,660.51,049,7002,660.50
2024-01-112,674.52,687.52,633.52,6741,549,7002,674
2024-01-102,644.52,6622,620.52,648.51,372,6002,648.50
2024-01-092,544.52,6242,5422,6201,150,4002,620
2024-01-052,5782,6572,562.52,562.51,680,4002,562.50
2024-01-042,4702,538.52,4532,538.51,273,4002,538.50

分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株