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
2009/12/30 2,085 2,090 2,045 2,050 205,300
2009/12/29 2,075 2,090 2,060 2,075 161,800
2009/12/28 2,030 2,075 2,020 2,065 182,200
2009/12/25 2,055 2,055 2,015 2,025 301,300
2009/12/24 2,080 2,080 2,035 2,050 391,900
2009/12/22 2,100 2,100 2,060 2,075 310,600
2009/12/21 2,110 2,110 2,085 2,095 211,800
2009/12/18 2,150 2,150 2,095 2,120 247,700
2009/12/17 2,190 2,190 2,160 2,170 92,600
2009/12/16 2,180 2,210 2,150 2,160 125,600
2009/12/15 2,150 2,180 2,150 2,160 144,700
2009/12/14 2,155 2,180 2,135 2,165 146,400
2009/12/11 2,180 2,195 2,155 2,175 132,200
2009/12/10 2,255 2,255 2,185 2,215 105,800
2009/12/09 2,225 2,255 2,225 2,250 84,400
2009/12/08 2,220 2,260 2,210 2,240 98,700
2009/12/07 2,225 2,240 2,205 2,220 111,100
2009/12/04 2,275 2,280 2,225 2,250 157,200
2009/12/03 2,285 2,300 2,275 2,290 111,300
2009/12/02 2,235 2,275 2,215 2,270 149,900
2009/12/01 2,240 2,280 2,220 2,235 150,200
2009/11/30 2,165 2,220 2,150 2,220 228,800
2009/11/27 2,125 2,185 2,125 2,165 166,900
2009/11/26 2,125 2,175 2,115 2,155 149,600
2009/11/25 2,145 2,165 2,120 2,130 89,200
2009/11/24 2,165 2,195 2,130 2,130 131,000
2009/11/20 2,140 2,190 2,130 2,140 174,400
2009/11/19 2,120 2,185 2,120 2,180 232,000
2009/11/18 2,175 2,215 2,145 2,150 294,600
2009/11/17 2,095 2,130 2,070 2,115 365,000
2009/11/16 2,130 2,130 2,055 2,110 243,600
2009/11/13 2,050 2,060 2,020 2,050 268,400
2009/11/12 2,060 2,090 2,055 2,080 157,100
2009/11/11 2,070 2,080 2,055 2,055 158,100
2009/11/10 2,130 2,130 2,065 2,075 219,700
2009/11/09 2,110 2,120 2,085 2,100 153,000
2009/11/06 2,120 2,125 2,095 2,100 205,100
2009/11/05 2,130 2,135 2,080 2,110 238,100
2009/11/04 2,075 2,080 2,055 2,075 195,400
2009/11/02 2,075 2,105 2,050 2,095 143,900
2009/10/30 2,060 2,085 2,060 2,085 94,800
2009/10/29 2,045 2,060 2,035 2,050 179,800
2009/10/28 2,045 2,085 2,045 2,075 108,200
2009/10/27 2,060 2,075 2,045 2,055 195,300
2009/10/26 2,075 2,085 2,060 2,075 206,600
2009/10/23 2,050 2,105 2,050 2,090 302,000
2009/10/22 2,040 2,060 2,025 2,055 175,200
2009/10/21 2,030 2,055 2,010 2,045 201,400
2009/10/20 2,040 2,060 2,030 2,040 189,200
2009/10/19 2,020 2,065 2,010 2,055 292,900
2009/10/16 2,045 2,050 2,005 2,045 312,200
2009/10/15 2,085 2,110 2,060 2,075 136,100
2009/10/14 2,080 2,095 2,050 2,080 196,000
2009/10/13 2,155 2,155 2,100 2,110 90,400
2009/10/09 2,115 2,155 2,100 2,130 148,200
2009/10/08 2,120 2,155 2,115 2,130 123,900
2009/10/07 2,135 2,155 2,120 2,130 169,900
2009/10/06 2,175 2,185 2,130 2,150 135,300
2009/10/05 2,165 2,180 2,140 2,160 128,800
2009/10/02 2,240 2,240 2,160 2,185 178,100
2009/10/01 2,255 2,255 2,205 2,240 149,100
2009/09/30 2,195 2,240 2,175 2,240 96,600
2009/09/29 2,210 2,210 2,185 2,205 133,700
2009/09/28 2,140 2,205 2,135 2,195 166,200
2009/09/25 2,160 2,170 2,115 2,170 137,900
2009/09/24 2,125 2,160 2,115 2,160 286,800
2009/09/18 2,130 2,130 2,100 2,130 260,600
2009/09/17 2,165 2,180 2,135 2,165 268,200
2009/09/16 2,195 2,195 2,135 2,145 156,400
2009/09/15 2,200 2,215 2,175 2,215 79,300
2009/09/14 2,200 2,200 2,155 2,190 112,400
2009/09/11 2,200 2,210 2,190 2,195 186,300
2009/09/10 2,225 2,235 2,215 2,225 119,100
2009/09/09 2,240 2,245 2,210 2,230 102,100
2009/09/08 2,235 2,245 2,210 2,235 130,300
2009/09/07 2,290 2,295 2,250 2,260 146,700
2009/09/04 2,270 2,290 2,260 2,275 145,000
2009/09/03 2,280 2,315 2,275 2,300 109,500
2009/09/02 2,325 2,325 2,270 2,295 152,400
2009/09/01 2,310 2,340 2,300 2,325 187,800
2009/08/31 2,365 2,405 2,315 2,335 237,200
2009/08/28 2,335 2,350 2,325 2,345 207,900
2009/08/27 2,300 2,350 2,280 2,330 303,000
2009/08/26 2,300 2,320 2,260 2,315 302,300
2009/08/25 2,350 2,350 2,275 2,295 364,700
2009/08/24 2,470 2,475 2,285 2,305 948,900
2009/08/21 2,280 2,320 2,275 2,300 423,600
2009/08/20 2,100 2,220 2,095 2,210 372,900
2009/08/19 2,040 2,090 2,040 2,075 179,800
2009/08/18 2,040 2,060 2,040 2,050 82,500
2009/08/17 2,040 2,050 2,025 2,035 165,100
2009/08/14 2,075 2,080 2,065 2,065 71,600
2009/08/13 2,070 2,115 2,050 2,085 324,200
2009/08/12 2,035 2,075 2,010 2,030 225,200
2009/08/11 2,060 2,085 2,045 2,085 111,800
2009/08/10 2,080 2,085 2,060 2,075 54,400
2009/08/07 2,085 2,100 2,055 2,080 75,300
2009/08/06 2,080 2,125 2,080 2,100 112,700
2009/08/05 2,100 2,110 2,075 2,075 75,400
2009/08/04 2,110 2,120 2,090 2,100 108,200
2009/08/03 2,105 2,150 2,095 2,105 111,100
2009/07/31 2,130 2,130 2,080 2,130 145,600
2009/07/30 2,100 2,115 2,070 2,110 102,100
2009/07/29 2,070 2,090 2,050 2,065 136,000
2009/07/28 2,045 2,090 2,045 2,090 160,700
2009/07/27 2,095 2,095 2,035 2,060 132,100
2009/07/24 2,095 2,095 2,040 2,070 107,900
2009/07/23 2,080 2,090 2,060 2,065 55,400
2009/07/22 2,060 2,090 2,040 2,070 122,500
2009/07/21 2,040 2,090 2,015 2,080 170,700
2009/07/17 2,020 2,060 1,999 2,035 87,000
2009/07/16 2,060 2,065 2,010 2,020 92,600
2009/07/15 2,080 2,100 2,050 2,060 139,100
2009/07/14 2,085 2,090 2,000 2,040 313,200
2009/07/13 2,125 2,150 2,095 2,125 250,300
2009/07/10 2,030 2,100 2,010 2,085 195,700
2009/07/09 2,065 2,105 2,055 2,070 233,700
2009/07/08 2,065 2,075 2,050 2,070 193,700
2009/07/07 2,020 2,065 2,015 2,045 112,500
2009/07/06 2,010 2,020 1,991 1,997 129,600
2009/07/03 1,989 2,015 1,983 2,000 119,300
2009/07/02 2,025 2,030 2,000 2,000 106,400
2009/07/01 1,991 2,040 1,984 2,025 196,700
2009/06/30 2,010 2,010 1,975 1,987 282,700
2009/06/29 2,040 2,045 1,981 1,993 115,400
2009/06/26 1,972 2,025 1,970 2,010 140,100
2009/06/25 1,990 1,996 1,965 1,974 154,800
2009/06/24 1,970 1,987 1,951 1,962 168,100
2009/06/23 1,967 1,979 1,952 1,966 125,300
2009/06/22 1,974 2,025 1,965 2,000 123,000
2009/06/19 2,020 2,040 1,971 1,973 276,300
2009/06/18 2,075 2,075 2,035 2,045 185,600
2009/06/17 2,050 2,080 2,040 2,070 114,900
2009/06/16 2,040 2,085 2,030 2,045 149,000
2009/06/15 2,030 2,105 2,015 2,080 218,400
2009/06/12 1,965 2,010 1,951 1,976 367,200
2009/06/11 1,990 1,991 1,942 1,942 199,500
2009/06/10 1,970 1,988 1,960 1,980 212,000
2009/06/09 1,957 1,965 1,933 1,945 171,200
2009/06/08 1,962 1,979 1,950 1,961 142,500
2009/06/05 2,015 2,020 1,962 1,980 112,200
2009/06/04 2,025 2,035 1,999 1,999 169,600
2009/06/03 1,983 2,050 1,961 2,050 436,600
2009/06/02 1,964 1,976 1,936 1,953 302,400
2009/06/01 1,957 1,967 1,929 1,934 212,500
2009/05/29 2,025 2,025 1,924 1,928 531,900
2009/05/28 2,030 2,055 1,971 2,035 294,200
2009/05/27 2,050 2,075 2,005 2,020 290,300
2009/05/26 2,000 2,085 1,992 2,050 359,400
2009/05/25 1,974 1,990 1,950 1,964 274,300
2009/05/22 1,968 1,998 1,953 1,962 322,300
2009/05/21 1,976 1,978 1,950 1,967 239,400
2009/05/20 1,970 1,986 1,941 1,947 298,500
2009/05/19 1,960 1,964 1,927 1,940 177,900
2009/05/18 1,952 1,980 1,921 1,925 341,100
2009/05/15 1,950 1,968 1,931 1,949 411,400
2009/05/14 1,846 1,917 1,827 1,900 396,800
2009/05/13 1,800 1,859 1,785 1,849 268,200
2009/05/12 1,786 1,799 1,779 1,783 112,600
2009/05/11 1,782 1,797 1,751 1,785 136,700
2009/05/08 1,730 1,764 1,725 1,750 201,500
2009/05/07 1,713 1,719 1,692 1,708 298,700
2009/05/01 1,711 1,726 1,690 1,706 178,300
2009/04/30 1,694 1,712 1,669 1,706 283,600
2009/04/28 1,697 1,704 1,667 1,668 143,800
2009/04/27 1,723 1,728 1,642 1,667 247,800
2009/04/24 1,678 1,686 1,651 1,663 154,600
2009/04/23 1,676 1,679 1,631 1,669 159,000
2009/04/22 1,650 1,665 1,631 1,648 278,700
2009/04/21 1,605 1,665 1,595 1,652 167,200
2009/04/20 1,646 1,668 1,626 1,635 212,000
2009/04/17 1,636 1,670 1,634 1,645 174,900
2009/04/16 1,640 1,678 1,634 1,642 150,000
2009/04/15 1,602 1,649 1,598 1,639 228,900
2009/04/14 1,602 1,635 1,582 1,625 253,700
2009/04/13 1,600 1,617 1,589 1,595 160,400
2009/04/10 1,649 1,649 1,587 1,604 184,300
2009/04/09 1,612 1,657 1,610 1,636 375,300
2009/04/08 1,600 1,630 1,587 1,630 220,800
2009/04/07 1,582 1,636 1,581 1,611 199,800
2009/04/06 1,607 1,615 1,590 1,597 235,700
2009/04/03 1,622 1,630 1,598 1,607 307,700
2009/04/02 1,630 1,630 1,597 1,615 121,900
2009/04/01 1,602 1,620 1,574 1,601 228,000
2009/03/31 1,570 1,622 1,570 1,586 292,400
2009/03/30 1,648 1,651 1,576 1,583 314,900
2009/03/27 1,671 1,713 1,664 1,678 155,000
2009/03/26 1,649 1,689 1,635 1,688 226,000
2009/03/25 1,631 1,664 1,613 1,660 252,900
2009/03/24 1,610 1,650 1,606 1,635 276,700
2009/03/23 1,545 1,600 1,540 1,598 366,000
2009/03/19 1,569 1,569 1,531 1,544 372,000
2009/03/18 1,609 1,630 1,520 1,552 633,300
2009/03/17 1,615 1,654 1,604 1,630 186,700
2009/03/16 1,580 1,669 1,580 1,630 355,600
2009/03/13 1,606 1,620 1,563 1,580 241,900
2009/03/12 1,590 1,611 1,562 1,576 239,200
2009/03/11 1,655 1,669 1,604 1,610 209,600
2009/03/10 1,676 1,686 1,616 1,635 224,800
2009/03/09 1,711 1,720 1,671 1,686 216,700
2009/03/06 1,728 1,745 1,706 1,710 204,900
2009/03/05 1,728 1,788 1,702 1,758 288,500
2009/03/04 1,720 1,777 1,705 1,755 182,800
2009/03/03 1,712 1,777 1,710 1,753 200,600
2009/03/02 1,738 1,790 1,725 1,739 143,000
2009/02/27 1,742 1,793 1,735 1,767 376,300
2009/02/26 1,749 1,750 1,712 1,731 461,600
2009/02/25 1,827 1,845 1,742 1,749 528,000
2009/02/24 1,773 1,800 1,745 1,770 261,900
2009/02/23 1,780 1,835 1,776 1,803 358,600
2009/02/20 1,856 1,856 1,800 1,810 240,700
2009/02/19 1,841 1,876 1,812 1,826 162,800
2009/02/18 1,837 1,901 1,837 1,860 248,700
2009/02/17 1,830 1,877 1,830 1,838 343,100
2009/02/16 1,860 2,005 1,860 1,885 984,200
2009/02/13 1,744 1,777 1,732 1,757 185,100
2009/02/12 1,721 1,778 1,700 1,727 394,000
2009/02/10 1,711 1,738 1,699 1,720 397,100
2009/02/09 1,753 1,760 1,672 1,681 406,100
2009/02/06 1,754 1,782 1,740 1,746 284,500
2009/02/05 1,739 1,757 1,724 1,742 317,200
2009/02/04 1,713 1,727 1,690 1,725 264,200
2009/02/03 1,693 1,718 1,675 1,690 236,000
2009/02/02 1,748 1,748 1,690 1,733 339,300
2009/01/30 1,772 1,799 1,756 1,778 239,100
2009/01/29 1,769 1,788 1,756 1,788 202,100
2009/01/28 1,760 1,765 1,736 1,740 154,900
2009/01/27 1,750 1,772 1,748 1,760 300,000
2009/01/26 1,785 1,787 1,737 1,738 309,000
2009/01/23 1,772 1,793 1,751 1,761 248,900
2009/01/22 1,740 1,803 1,715 1,802 384,400
2009/01/21 1,713 1,730 1,705 1,713 328,600
2009/01/20 1,701 1,714 1,693 1,706 138,200
2009/01/19 1,723 1,729 1,691 1,714 207,400
2009/01/16 1,698 1,722 1,690 1,716 114,900
2009/01/15 1,690 1,702 1,670 1,686 220,100
2009/01/14 1,691 1,725 1,672 1,690 150,200
2009/01/13 1,700 1,700 1,668 1,687 209,600
2009/01/09 1,700 1,706 1,681 1,686 152,300
2009/01/08 1,710 1,730 1,691 1,714 212,900
2009/01/07 1,744 1,744 1,665 1,666 356,000
2009/01/06 1,800 1,800 1,707 1,714 340,100
2009/01/05 1,879 1,880 1,783 1,786 90,300

このページの先頭へ