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
2024-04-262,2002,2172,1752,2122,014,4002,212
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