1. HOME >
  2. 株価時系列 >
  3. 3088 >
  4. 2023年

3088 (株)マツキヨココカラ&カンパニー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,5052,521.52,474.52,4971,354,0002,497
2023-12-282,5102,542.52,5102,539.5602,7002,539.50
2023-12-272,4862,5282,475.52,5181,036,8002,518
2023-12-262,478.52,491.52,4622,486742,8002,486
2023-12-252,542.52,546.52,482.52,490609,5002,490
2023-12-222,4552,5032,4342,492.51,007,8002,492.50
2023-12-212,4402,457.52,4282,442777,2002,442
2023-12-202,4352,481.52,4342,4661,130,5002,466
2023-12-192,4102,4422,402.52,4381,228,8002,438
2023-12-182,515.52,515.52,4012,4211,900,5002,421
2023-12-152,551.52,571.52,522.52,541.51,906,5002,541.50
2023-12-142,6192,637.52,548.52,565.51,513,9002,565.50
2023-12-132,6252,652.52,596.52,6221,596,5002,622
2023-12-122,6012,619.52,5812,5971,788,1002,597
2023-12-112,5522,5952,5422,5951,631,7002,595
2023-12-082,555.52,5672,511.52,5311,762,7002,531
2023-12-072,5522,5782,540.52,553.51,089,3002,553.50
2023-12-062,5252,5742,516.52,5691,486,8002,569
2023-12-052,5132,532.52,502.52,528.51,464,5002,528.50
2023-12-042,520.52,5302,4952,5111,009,6002,511
2023-12-012,5762,579.52,5282,531.51,313,9002,531.50
2023-11-302,5452,5632,530.52,553.52,195,1002,553.50
2023-11-292,584.52,5932,549.52,5601,770,9002,560
2023-11-282,5952,6002,5462,563.51,608,4002,563.50
2023-11-272,5382,606.52,531.52,590.52,147,0002,590.50
2023-11-242,5452,5452,4862,495.51,902,2002,495.50
2023-11-222,5212,542.52,492.52,5232,057,6002,523
2023-11-212,643.52,646.52,517.52,527.52,506,0002,527.50
2023-11-202,6572,6852,638.52,6441,291,4002,644
2023-11-172,5642,649.52,5602,643.51,962,8002,643.50
2023-11-162,6722,6722,5642,599.52,545,5002,599.50
2023-11-152,5722,747.52,5212,6654,314,3002,665
2023-11-142,6502,7372,622.52,7153,025,5002,715
2023-11-132,5882,6592,576.52,6371,980,2002,637
2023-11-102,5842,591.52,552.52,561941,6002,561
2023-11-092,6052,6072,5552,6021,067,4002,602
2023-11-082,5602,5902,540.52,580816,6002,580
2023-11-072,6142,619.52,5402,554.51,367,7002,554.50
2023-11-062,6882,688.52,6082,625.51,623,8002,625.50
2023-11-022,6372,654.52,6192,643.51,094,0002,643.50
2023-11-012,6602,6632,5892,6271,323,3002,627
2023-10-312,5742,6412,568.52,6381,156,6002,638
2023-10-302,5722,5992,553.52,569787,2002,569
2023-10-272,5872,607.52,568.52,597994,5002,597
2023-10-262,555.52,5852,5432,5831,006,5002,583
2023-10-252,5722,6132,5632,585887,7002,585
2023-10-242,5622,582.52,5212,5791,159,9002,579
2023-10-232,556.52,588.52,550.52,569957,8002,569
2023-10-202,558.52,5842,536.52,5601,286,4002,560
2023-10-192,582.52,634.52,5802,605.5843,7002,605.50
2023-10-182,5882,6022,542.52,602990,9002,602
2023-10-172,561.52,6282,553.52,608.51,428,9002,608.50
2023-10-162,5712,5762,528.52,534.51,130,2002,534.50
2023-10-132,640.52,648.52,5662,571.51,399,5002,571.50
2023-10-122,6832,715.52,665.52,6691,383,3002,669
2023-10-112,694.52,7122,652.52,6701,020,4002,670
2023-10-102,6702,704.52,6592,6921,081,5002,692
2023-10-062,6582,698.52,6582,670.5907,6002,670.50
2023-10-052,6522,6652,6152,657.51,657,6002,657.50
2023-10-042,591.52,6832,572.52,6671,743,4002,667
2023-10-032,621.52,6302,600.52,614.51,173,2002,614.50
2023-10-022,6772,6872,6182,623.51,244,4002,623.50
2023-09-292,723.52,7242,6662,680.51,463,8002,680.50
2023-09-282,6992,7002,645.52,674.51,212,5002,674.50
2023-09-278,0018,1707,9708,168624,1002,722.67
2023-09-268,2328,2398,0718,073595,9002,691
2023-09-257,9938,2377,9708,232928,3002,744
2023-09-227,8478,0317,8247,961727,4002,653.67
2023-09-218,1008,1177,8907,916646,0002,638.67
2023-09-208,3408,3508,1498,149651,5002,716.33
2023-09-198,3988,4078,1518,249861,6002,749.67
2023-09-158,6008,6008,4038,429962,4002,809.67
2023-09-148,6018,6488,5528,606487,9002,868.67
2023-09-138,6268,6628,5198,572398,0002,857.33
2023-09-128,5708,6408,4698,590366,4002,863.33
2023-09-118,6408,6838,5178,578356,6002,859.33
2023-09-088,7248,7758,6038,633541,9002,877.67
2023-09-078,6628,7708,6298,729384,6002,909.67
2023-09-068,6638,7038,5928,680312,3002,893.33
2023-09-058,6498,6788,6058,657318,6002,885.67
2023-09-048,6078,6698,5618,669623,6002,889.67
2023-09-018,5748,6578,5508,578547,8002,859.33
2023-08-318,5458,6168,5168,575977,4002,858.33
2023-08-308,5268,6268,4408,533459,3002,844.33
2023-08-298,3778,5818,3588,550844,1002,850
2023-08-288,7108,7208,1558,3151,361,2002,771.67
2023-08-258,7178,7898,6418,672647,0002,890.67
2023-08-248,9758,9958,7748,787646,8002,929
2023-08-238,8008,9448,7908,919642,8002,973
2023-08-228,9178,9388,7538,813515,3002,937.67
2023-08-218,7108,8658,6408,845572,3002,948.33
2023-08-188,8128,8698,6808,769526,2002,923
2023-08-179,2739,2788,8908,914724,3002,971.33
2023-08-169,0459,2648,9209,204792,7003,068
2023-08-159,0319,2498,8959,122802,2003,040.67
2023-08-149,5009,5818,8928,8931,913,2002,964.33
2023-08-108,4208,7488,3848,7101,270,9002,903.33
2023-08-098,1448,4918,1008,299635,1002,766.33
2023-08-088,0988,1628,0708,149244,8002,716.33
2023-08-077,9358,0617,9128,061286,1002,687
2023-08-047,9588,0907,9238,013408,8002,671
2023-08-038,0948,1277,9357,977460,6002,659
2023-08-028,3328,3718,0918,095356,6002,698.33
2023-08-018,3168,4138,3028,405269,3002,801.67
2023-07-318,3508,3748,2478,315359,9002,771.67
2023-07-288,1358,2748,0558,201535,4002,733.67
2023-07-278,2008,3178,2008,293354,8002,764.33
2023-07-268,1008,1858,0818,161274,1002,720.33
2023-07-258,0338,0887,9958,061250,6002,687
2023-07-248,1298,1308,0608,087191,9002,695.67
2023-07-218,1038,1438,0698,070207,5002,690
2023-07-208,0578,1798,0388,103328,8002,701
2023-07-197,9608,1287,9548,073437,1002,691
2023-07-187,7737,9567,7277,948368,1002,649.33
2023-07-147,7357,7947,6707,733386,7002,577.67
2023-07-137,8337,8877,7407,822406,1002,607.33
2023-07-128,0078,0307,8147,829357,0002,609.67
2023-07-117,9708,0597,9437,997352,1002,665.67
2023-07-107,8938,0227,8207,995382,0002,665
2023-07-078,0048,0047,8437,914438,6002,638
2023-07-068,1038,1478,0018,055268,2002,685
2023-07-058,1098,1958,0938,122292,1002,707.33
2023-07-048,1018,1498,0678,096238,5002,698.67
2023-07-038,1208,1638,0888,149213,5002,716.33
2023-06-308,0718,0938,0168,077315,7002,692.33
2023-06-298,1388,1548,0578,070301,5002,690
2023-06-287,9528,1487,9338,144358,0002,714.67
2023-06-278,0218,0737,9437,952390,5002,650.67
2023-06-268,0888,1177,9888,093362,9002,697.67
2023-06-238,2308,2538,0368,079347,7002,693
2023-06-228,2108,3108,1578,164343,5002,721.33
2023-06-218,0628,2898,0518,251572,3002,750.33
2023-06-208,0248,1107,9928,110465,8002,703.33
2023-06-198,1728,2008,0668,100480,6002,700
2023-06-168,0238,2337,9558,226614,0002,742
2023-06-158,1288,1538,0568,091395,1002,697
2023-06-148,0508,1508,0038,107565,2002,702.33
2023-06-137,8888,0137,8707,991404,4002,663.67
2023-06-127,8997,9137,8297,886225,8002,628.67
2023-06-097,8417,8927,8127,877439,5002,625.67
2023-06-087,6667,8197,6607,819553,6002,606.33
2023-06-077,8547,9407,7357,770651,0002,590
2023-06-067,8807,9247,7937,870611,5002,623.33
2023-06-057,8107,8627,7187,860913,9002,620
2023-06-027,6907,8607,6707,790830,1002,596.67
2023-06-017,5007,7207,4907,7201,077,6002,573.33
2023-05-317,3707,5007,2807,4702,086,8002,490
2023-05-307,3807,3907,3107,340388,5002,446.67
2023-05-297,4607,4607,3307,380501,0002,460
2023-05-267,2007,3507,1307,340576,9002,446.67
2023-05-257,2407,3907,2107,210732,2002,403.33
2023-05-247,5007,5207,1507,210825,6002,403.33
2023-05-237,8207,8507,5707,600616,5002,533.33
2023-05-227,8307,8607,7707,840503,3002,613.33
2023-05-197,7107,7107,5707,710604,8002,570
2023-05-187,7207,7707,6807,760506,9002,586.67
2023-05-177,4407,6707,4307,670828,3002,556.67
2023-05-167,4007,5807,3307,440771,1002,480
2023-05-157,3607,4307,2207,320999,8002,440
2023-05-127,2507,4007,1707,380595,5002,460
2023-05-117,3407,4007,2307,240673,4002,413.33
2023-05-107,3307,3707,2407,240427,9002,413.33
2023-05-097,3507,3707,2507,340650,9002,446.67
2023-05-087,3507,3707,1807,250742,0002,416.67
2023-05-027,4707,4807,3207,380509,3002,460
2023-05-017,3607,4107,2907,410418,2002,470
2023-04-287,4007,4107,2107,270577,9002,423.33
2023-04-277,2807,3307,1807,320339,3002,440
2023-04-267,3107,3507,2607,310676,6002,436.67
2023-04-257,3307,3907,2907,290446,9002,430
2023-04-247,3407,3607,2507,300378,3002,433.33
2023-04-217,3307,3407,2707,330508,4002,443.33
2023-04-207,1707,2507,1307,190403,8002,396.67
2023-04-197,2307,2407,1607,220360,8002,406.67
2023-04-187,0907,3007,0907,280518,5002,426.67
2023-04-177,1307,1507,0207,050411,1002,350
2023-04-147,1107,1507,0607,130470,8002,376.67
2023-04-137,1107,1507,0507,100652,5002,366.67
2023-04-127,1007,2607,1007,130659,4002,376.67
2023-04-117,0607,1507,0407,100548,0002,366.67
2023-04-106,9407,0406,9307,040310,4002,346.67
2023-04-076,9006,9406,8606,890311,8002,296.67
2023-04-066,8706,9006,8006,890372,6002,296.67
2023-04-057,0207,0306,9106,930477,9002,310
2023-04-046,9207,0106,8907,000567,6002,333.33
2023-04-037,0107,0406,8706,920441,2002,306.67
2023-03-316,9307,0206,8707,010565,1002,336.67
2023-03-306,9206,9806,8206,880637,9002,293.33
2023-03-296,8706,9306,7906,930683,7002,310
2023-03-286,7606,8706,7306,850463,4002,283.33
2023-03-276,7306,8706,7206,770691,0002,256.67
2023-03-246,6706,7806,6406,720486,6002,240
2023-03-236,7306,7306,6206,670638,8002,223.33
2023-03-226,7506,8906,7206,8001,547,7002,266.67
2023-03-206,6306,6506,5506,620753,2002,206.67
2023-03-176,7506,7506,5306,610922,9002,203.33
2023-03-166,4506,6506,4106,620858,0002,206.67
2023-03-156,6806,7106,5006,510640,8002,170
2023-03-146,7006,7306,6106,650557,3002,216.67
2023-03-136,7106,7606,6306,730500,9002,243.33
2023-03-106,8506,8706,7406,740698,1002,246.67
2023-03-096,9206,9706,8706,950643,8002,316.67
2023-03-086,7606,9306,7506,9201,080,1002,306.67
2023-03-076,7006,7506,6306,660546,0002,220
2023-03-066,5806,6706,5206,670725,6002,223.33
2023-03-036,3806,5606,3506,550927,8002,183.33
2023-03-026,2706,3906,2106,360762,9002,120
2023-03-016,3706,3706,1106,2301,081,4002,076.67
2023-02-286,3306,4206,2906,3309,212,4002,110
2023-02-276,4606,4706,3306,370912,9002,123.33
2023-02-246,4306,5106,3706,460960,2002,153.33
2023-02-226,6506,6506,3906,530898,7002,176.67
2023-02-216,6606,7106,5906,600589,4002,200
2023-02-206,6906,7106,5906,620674,3002,206.67
2023-02-176,7306,7606,5806,610685,7002,203.33
2023-02-166,5706,8406,5506,7301,421,5002,243.33
2023-02-156,6106,6406,4606,5201,123,7002,173.33
2023-02-146,4506,5706,3206,5701,013,9002,190
2023-02-136,3706,4406,3306,4001,028,0002,133.33
2023-02-106,3106,3306,1706,270731,8002,090
2023-02-096,3006,4106,2706,320583,7002,106.67
2023-02-086,3406,4106,2806,330489,9002,110
2023-02-076,3806,3906,3106,320314,1002,106.67
2023-02-066,3706,4106,2906,310498,3002,103.33
2023-02-036,4206,4506,3406,380475,6002,126.67
2023-02-026,4306,4906,3606,370339,1002,123.33
2023-02-016,4906,5606,4406,460401,0002,153.33
2023-01-316,5106,5606,4006,470590,4002,156.67
2023-01-306,4606,5506,4606,510587,9002,170
2023-01-276,6006,6106,4506,480547,7002,160
2023-01-266,5606,5806,4906,520503,2002,173.33
2023-01-256,4706,6006,4506,570557,0002,190
2023-01-246,3906,4806,3606,430750,2002,143.33
2023-01-236,4506,4706,3406,470548,8002,156.67
2023-01-206,3606,5306,3506,450836,3002,150
2023-01-196,3206,4206,2906,330638,3002,110
2023-01-186,3606,3806,2106,310813,0002,103.33
2023-01-176,2906,3706,2606,320706,4002,106.67
2023-01-166,3206,3506,2306,240531,2002,080
2023-01-136,3606,4506,2806,320747,7002,106.67
2023-01-126,3806,4006,2706,3601,138,0002,120
2023-01-116,7006,7106,4606,4601,042,5002,153.33
2023-01-106,6406,7606,5906,630878,5002,210
2023-01-066,5806,8206,5806,6201,108,2002,206.67
2023-01-056,3106,5806,2706,580973,6002,193.33
2023-01-046,3406,4306,2806,350769,2002,116.67

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