マツキヨココカラ＆カンパニー (3088)

3088
🏛️ 日本 →
3,083.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2,133.33 2,236.66 2,133.33 2,200.00 2.2M
2022-12-29 2,210.00 2,210.00 2,123.33 2,136.66 2.1M
2022-12-28 2,226.66 2,236.66 2,190.00 2,223.33 1.9M
2022-12-27 2,170.00 2,260.00 2,170.00 2,230.00 3.2M
2022-12-26 2,116.66 2,146.66 2,103.33 2,120.00 1.7M
2022-12-23 2,063.33 2,096.66 2,063.33 2,090.00 1.5M
2022-12-22 2,033.33 2,076.66 2,023.33 2,063.33 2.0M
2022-12-21 1,980.00 2,030.00 1,923.33 2,020.00 3.0M
2022-12-20 2,026.66 2,076.66 1,990.00 1,996.66 3.4M
2022-12-19 2,093.33 2,106.66 2,080.00 2,086.66 1.6M
2022-12-16 2,110.00 2,120.00 2,086.66 2,110.00 2.0M
2022-12-15 2,090.00 2,126.66 2,083.33 2,110.00 2.1M
2022-12-14 2,080.00 2,113.33 2,080.00 2,110.00 1.7M
2022-12-13 2,086.66 2,090.00 2,066.66 2,073.33 1.7M
2022-12-12 2,046.66 2,086.66 2,036.66 2,080.00 1.6M
2022-12-09 2,026.66 2,083.33 2,010.00 2,080.00 3.5M
2022-12-08 2,020.00 2,033.33 1,996.66 2,030.00 1.8M
2022-12-07 1,993.33 2,040.00 1,990.00 2,020.00 1.8M
2022-12-06 1,970.00 2,013.33 1,966.66 2,003.33 1.9M
2022-12-05 1,936.66 1,990.00 1,923.33 1,990.00 2.5M
2022-12-02 1,920.00 1,930.00 1,900.00 1,916.66 1.9M
2022-12-01 1,903.33 1,950.00 1,890.00 1,943.33 1.9M
2022-11-30 1,936.66 1,940.00 1,903.33 1,906.66 1.7M
2022-11-29 1,906.66 1,933.33 1,883.33 1,933.33 1.4M
2022-11-28 1,930.00 1,933.33 1,900.00 1,920.00 1.6M
2022-11-25 1,933.33 1,953.33 1,920.00 1,943.33 1.2M
2022-11-24 1,923.33 1,950.00 1,903.33 1,930.00 1.9M
2022-11-22 1,956.66 1,976.66 1,923.33 1,923.33 2.8M
2022-11-21 1,886.66 1,933.33 1,883.33 1,930.00 2.1M
2022-11-18 1,873.33 1,903.33 1,863.33 1,890.00 2.1M
2022-11-17 1,863.33 1,910.00 1,843.33 1,890.00 2.5M
2022-11-16 1,840.00 1,846.66 1,806.66 1,843.33 2.7M
2022-11-15 1,876.66 1,876.66 1,800.00 1,826.66 4.6M
2022-11-14 1,723.33 1,766.66 1,710.00 1,750.00 3.6M
2022-11-11 1,743.33 1,776.66 1,696.66 1,710.00 2.8M
2022-11-10 1,716.66 1,750.00 1,706.66 1,726.66 2.5M
2022-11-09 1,793.33 1,793.33 1,720.00 1,720.00 2.8M
2022-11-08 1,806.66 1,810.00 1,783.33 1,793.33 1.3M
2022-11-07 1,800.00 1,806.66 1,790.00 1,793.33 1.1M
2022-11-04 1,813.33 1,816.66 1,773.33 1,786.66 1.7M
2022-11-02 1,806.66 1,830.00 1,800.00 1,816.66 1.5M
2022-11-01 1,806.66 1,830.00 1,796.66 1,810.00 1.1M
2022-10-31 1,816.66 1,830.00 1,793.33 1,806.66 1.5M
2022-10-28 1,813.33 1,823.33 1,796.66 1,800.00 2.8M
2022-10-27 1,803.33 1,840.00 1,786.66 1,813.33 2.3M
2022-10-26 1,816.66 1,823.33 1,783.33 1,790.00 2.3M
2022-10-25 1,833.33 1,836.66 1,790.00 1,800.00 2.7M
2022-10-24 1,906.66 1,910.00 1,810.00 1,820.00 4.1M
2022-10-21 1,933.33 1,943.33 1,890.00 1,890.00 2.6M
2022-10-20 1,910.00 1,950.00 1,890.00 1,940.00 4.5M
2022-10-19 2,000.00 2,056.66 1,886.66 1,893.33 7.3M
2022-10-18 2,063.33 2,066.66 1,976.66 1,990.00 4.2M
2022-10-17 2,050.00 2,060.00 2,026.66 2,043.33 2.9M
2022-10-14 2,100.00 2,100.00 2,050.00 2,053.33 3.0M
2022-10-13 2,073.33 2,086.66 2,060.00 2,070.00 2.2M
2022-10-12 2,103.33 2,140.00 2,096.66 2,100.00 2.1M
2022-10-11 2,106.66 2,133.33 2,066.66 2,090.00 2.4M
2022-10-07 2,076.66 2,126.66 2,060.00 2,116.66 2.5M
2022-10-06 2,123.33 2,140.00 2,103.33 2,103.33 2.8M
2022-10-05 2,146.66 2,170.00 2,123.33 2,146.66 2.7M
2022-10-04 2,073.33 2,173.33 2,073.33 2,160.00 2.6M
2022-10-03 2,043.33 2,060.00 1,996.66 2,046.66 2.8M
2022-09-30 2,040.00 2,090.00 2,030.00 2,076.66 3.7M
2022-09-29 2,010.00 2,080.00 2,003.33 2,063.33 3.7M
2022-09-28 2,066.66 2,076.66 2,006.66 2,053.33 4.6M
2022-09-27 2,016.66 2,106.66 1,986.66 2,100.00 3.7M
2022-09-26 1,960.00 2,016.66 1,956.66 2,006.66 3.2M
2022-09-22 1,983.33 2,000.00 1,946.66 1,993.33 2.4M
2022-09-21 2,006.66 2,026.66 1,976.66 1,990.00 1.9M
2022-09-20 1,993.33 2,000.00 1,970.00 1,996.66 2.3M
2022-09-16 1,960.00 2,000.00 1,943.33 1,993.33 3.4M
2022-09-15 1,960.00 1,993.33 1,953.33 1,970.00 2.3M
2022-09-14 1,893.33 1,940.00 1,893.33 1,936.66 2.0M
2022-09-13 1,923.33 1,936.66 1,900.00 1,936.66 1.4M
2022-09-12 1,846.66 1,926.66 1,840.00 1,910.00 1.6M
2022-09-09 1,856.66 1,860.00 1,810.00 1,826.66 1.6M
2022-09-08 1,796.66 1,866.66 1,796.66 1,856.66 2.0M
2022-09-07 1,746.66 1,793.33 1,743.33 1,786.66 1.3M
2022-09-06 1,800.00 1,800.00 1,750.00 1,753.33 1.6M
2022-09-05 1,860.00 1,860.00 1,800.00 1,803.33 1.2M
2022-09-02 1,866.66 1,870.00 1,843.33 1,853.33 1.3M
2022-09-01 1,833.33 1,863.33 1,833.33 1,860.00 1.5M
2022-08-31 1,826.66 1,856.66 1,816.66 1,846.66 2.4M
2022-08-30 1,820.00 1,853.33 1,810.00 1,853.33 2.0M
2022-08-29 1,780.00 1,813.33 1,770.00 1,813.33 1.2M
2022-08-26 1,853.33 1,853.33 1,810.00 1,820.00 1.2M
2022-08-25 1,840.00 1,856.66 1,816.66 1,853.33 1.4M
2022-08-24 1,830.00 1,863.33 1,816.66 1,840.00 1.7M
2022-08-23 1,803.33 1,853.33 1,796.66 1,850.00 1.8M
2022-08-22 1,786.66 1,810.00 1,780.00 1,810.00 0.8M
2022-08-19 1,800.00 1,810.00 1,793.33 1,800.00 0.6M
2022-08-18 1,810.00 1,810.00 1,776.66 1,783.33 0.7M
2022-08-17 1,816.66 1,816.66 1,786.66 1,813.33 1.0M
2022-08-16 1,800.00 1,826.66 1,793.33 1,793.33 1.5M
2022-08-15 1,833.33 1,866.66 1,766.66 1,810.00 3.6M
2022-08-12 1,716.66 1,726.66 1,703.33 1,713.33 1.5M
2022-08-10 1,693.33 1,710.00 1,676.66 1,703.33 1.1M
2022-08-09 1,680.00 1,693.33 1,676.66 1,683.33 1.1M
2022-08-08 1,673.33 1,696.66 1,666.67 1,690.00 1.0M
2022-08-05 1,650.00 1,680.00 1,650.00 1,666.67 1.0M
2022-08-04 1,663.33 1,665.00 1,636.67 1,648.33 0.8M
2022-08-03 1,663.33 1,663.33 1,646.67 1,655.00 0.8M
2022-08-02 1,693.33 1,693.33 1,650.00 1,655.00 1.2M
2022-08-01 1,673.33 1,700.00 1,670.00 1,700.00 1.0M
2022-07-29 1,676.66 1,686.66 1,665.00 1,673.33 0.9M
2022-07-28 1,666.67 1,676.66 1,645.00 1,670.00 1.3M
2022-07-27 1,630.00 1,656.67 1,628.33 1,645.00 1.2M
2022-07-26 1,641.67 1,655.00 1,630.00 1,638.33 1.5M
2022-07-25 1,683.33 1,683.33 1,636.67 1,645.00 2.3M
2022-07-22 1,676.66 1,690.00 1,670.00 1,680.00 1.2M
2022-07-21 1,650.00 1,683.33 1,648.33 1,680.00 1.0M
2022-07-20 1,658.33 1,683.33 1,650.00 1,676.66 1.2M
2022-07-19 1,676.66 1,676.66 1,625.00 1,636.67 2.2M
2022-07-15 1,703.33 1,703.33 1,658.33 1,670.00 1.5M
2022-07-14 1,676.66 1,703.33 1,673.33 1,686.66 1.2M
2022-07-13 1,700.00 1,706.66 1,673.33 1,686.66 1.3M
2022-07-12 1,726.66 1,736.66 1,690.00 1,693.33 1.6M
2022-07-11 1,743.33 1,753.33 1,720.00 1,740.00 1.4M
2022-07-08 1,743.33 1,746.66 1,706.66 1,720.00 1.9M
2022-07-07 1,740.00 1,746.66 1,713.33 1,736.66 1.6M
2022-07-06 1,760.00 1,793.33 1,743.33 1,753.33 2.9M
2022-07-05 1,816.66 1,816.66 1,733.33 1,750.00 3.0M
2022-07-04 1,850.00 1,863.33 1,803.33 1,820.00 1.3M
2022-07-01 1,853.33 1,883.33 1,810.00 1,820.00 2.1M
2022-06-30 1,830.00 1,840.00 1,806.66 1,830.00 1.7M
2022-06-29 1,810.00 1,843.33 1,800.00 1,836.66 1.7M
2022-06-28 1,796.66 1,836.66 1,780.00 1,830.00 1.7M
2022-06-27 1,806.66 1,813.33 1,766.66 1,790.00 1.3M
2022-06-24 1,780.00 1,810.00 1,770.00 1,793.33 1.3M
2022-06-23 1,726.66 1,760.00 1,726.66 1,746.66 1.5M
2022-06-22 1,710.00 1,740.00 1,683.33 1,736.66 1.3M
2022-06-21 1,696.66 1,726.66 1,693.33 1,703.33 1.9M
2022-06-20 1,653.33 1,690.00 1,653.33 1,683.33 1.4M
2022-06-17 1,605.00 1,656.67 1,585.00 1,653.33 2.8M
2022-06-16 1,621.67 1,656.67 1,605.00 1,613.33 1.7M
2022-06-15 1,663.33 1,665.00 1,601.67 1,605.00 1.8M
2022-06-14 1,663.33 1,686.66 1,646.67 1,660.00 1.5M
2022-06-13 1,680.00 1,696.66 1,670.00 1,690.00 1.0M
2022-06-10 1,693.33 1,720.00 1,676.66 1,696.66 1.3M
2022-06-09 1,733.33 1,733.33 1,693.33 1,700.00 1.3M
2022-06-08 1,716.66 1,730.00 1,703.33 1,723.33 1.4M
2022-06-07 1,683.33 1,716.66 1,673.33 1,706.66 1.5M
2022-06-06 1,690.00 1,706.66 1,680.00 1,700.00 1.1M
2022-06-03 1,710.00 1,710.00 1,676.66 1,696.66 1.2M
2022-06-02 1,700.00 1,713.33 1,683.33 1,693.33 1.8M
2022-06-01 1,663.33 1,710.00 1,656.67 1,703.33 1.8M
2022-05-31 1,666.67 1,686.66 1,638.33 1,650.00 3.6M
2022-05-30 1,640.00 1,690.00 1,638.33 1,676.66 2.4M
2022-05-27 1,611.67 1,641.67 1,603.33 1,633.33 2.4M
2022-05-26 1,580.00 1,616.67 1,568.33 1,600.00 1.9M
2022-05-25 1,595.00 1,596.67 1,561.67 1,578.33 1.5M
2022-05-24 1,580.00 1,600.00 1,561.67 1,591.67 1.3M
2022-05-23 1,578.33 1,608.33 1,576.67 1,600.00 2.6M
2022-05-20 1,586.67 1,600.00 1,540.00 1,555.00 2.8M
2022-05-19 1,568.33 1,588.33 1,553.33 1,583.33 2.4M
2022-05-18 1,580.00 1,643.33 1,575.00 1,605.00 2.3M
2022-05-17 1,655.00 1,661.67 1,528.33 1,590.00 4.5M
2022-05-16 1,583.33 1,653.33 1,575.00 1,653.33 5.5M
2022-05-13 1,411.67 1,441.67 1,403.33 1,420.00 2.5M
2022-05-12 1,403.33 1,428.33 1,403.33 1,426.67 1.9M
2022-05-11 1,416.67 1,436.67 1,405.00 1,423.33 1.2M
2022-05-10 1,415.00 1,423.33 1,385.00 1,420.00 1.4M
2022-05-09 1,463.33 1,470.00 1,396.67 1,401.67 1.4M
2022-05-06 1,405.00 1,486.67 1,400.00 1,485.00 2.7M
2022-05-02 1,411.67 1,420.00 1,390.00 1,401.67 1.6M
2022-04-28 1,420.00 1,445.00 1,411.67 1,435.00 1.9M
2022-04-27 1,418.33 1,463.33 1,418.33 1,441.67 2.8M
2022-04-26 1,433.33 1,453.33 1,401.67 1,415.00 1.7M
2022-04-25 1,420.00 1,460.00 1,413.33 1,446.67 2.1M
2022-04-22 1,420.00 1,475.00 1,408.33 1,438.33 2.7M
2022-04-21 1,388.33 1,426.67 1,386.67 1,423.33 2.5M
2022-04-20 1,358.33 1,408.33 1,346.67 1,365.00 2.9M
2022-04-19 1,373.33 1,390.00 1,345.00 1,348.33 1.4M
2022-04-18 1,401.67 1,411.67 1,366.67 1,371.67 0.9M
2022-04-15 1,433.33 1,445.00 1,413.33 1,420.00 0.8M
2022-04-14 1,440.00 1,461.67 1,438.33 1,446.67 0.7M
2022-04-13 1,408.33 1,458.33 1,408.33 1,445.00 1.6M
2022-04-12 1,458.30 1,468.30 1,396.70 1,400.00 2.1M
2022-04-11 1,451.70 1,480.00 1,445.00 1,453.30 1.6M
2022-04-08 1,438.30 1,463.30 1,431.70 1,450.00 1.5M
2022-04-07 1,428.30 1,435.00 1,395.00 1,415.00 1.4M
2022-04-06 1,463.30 1,473.30 1,443.30 1,443.30 0.9M
2022-04-05 1,450.00 1,475.00 1,446.70 1,470.00 1.2M
2022-04-04 1,433.30 1,456.70 1,431.70 1,450.00 0.9M
2022-04-01 1,433.30 1,455.00 1,403.30 1,440.00 1.5M
2022-03-31 1,478.30 1,485.00 1,443.30 1,445.00 2.4M
2022-03-30 1,488.30 1,498.30 1,466.70 1,480.00 1.6M
2022-03-29 1,480.00 1,506.70 1,460.00 1,493.30 2.1M
2022-03-28 1,481.70 1,486.70 1,461.70 1,463.30 1.3M
2022-03-25 1,448.30 1,485.00 1,448.30 1,483.30 1.6M
2022-03-24 1,473.30 1,473.30 1,423.30 1,451.70 2.0M
2022-03-23 1,458.30 1,513.30 1,453.30 1,490.00 2.8M
2022-03-22 1,461.70 1,463.30 1,418.30 1,435.00 2.3M
2022-03-18 1,456.70 1,463.30 1,441.70 1,461.70 1.5M
2022-03-17 1,443.30 1,465.00 1,430.00 1,458.30 1.4M
2022-03-16 1,428.30 1,460.00 1,428.30 1,433.30 1.5M
2022-03-15 1,366.70 1,430.00 1,365.00 1,421.70 2.0M
2022-03-14 1,390.00 1,391.70 1,310.00 1,358.30 2.2M
2022-03-11 1,436.70 1,436.70 1,368.30 1,383.30 2.1M
2022-03-10 1,423.30 1,475.00 1,421.70 1,445.00 2.0M
2022-03-09 1,446.70 1,476.70 1,443.30 1,463.30 1.6M
2022-03-08 1,453.30 1,463.30 1,438.30 1,446.70 1.9M
2022-03-07 1,443.30 1,466.70 1,430.00 1,458.30 1.4M
2022-03-04 1,460.00 1,463.30 1,436.70 1,448.30 1.2M
2022-03-03 1,436.70 1,463.30 1,423.30 1,460.00 1.8M
2022-03-02 1,433.30 1,460.00 1,415.00 1,438.30 1.8M
2022-03-01 1,471.70 1,481.70 1,451.70 1,451.70 1.1M
2022-02-28 1,448.30 1,480.00 1,441.70 1,470.00 1.7M
2022-02-25 1,483.30 1,490.00 1,423.30 1,448.30 2.1M
2022-02-24 1,491.70 1,513.30 1,475.00 1,480.00 2.2M
2022-02-22 1,485.00 1,516.70 1,480.00 1,506.70 1.7M
2022-02-21 1,466.70 1,513.30 1,463.30 1,508.30 2.2M
2022-02-18 1,423.30 1,498.30 1,423.30 1,478.30 2.4M
2022-02-17 1,418.30 1,436.70 1,406.70 1,423.30 2.2M
2022-02-16 1,413.30 1,438.30 1,391.70 1,425.00 2.5M
2022-02-15 1,400.00 1,450.00 1,381.70 1,411.70 3.9M
2022-02-14 1,326.70 1,360.00 1,306.70 1,353.30 2.4M
2022-02-10 1,358.30 1,363.30 1,338.30 1,345.00 1.9M
2022-02-09 1,375.00 1,380.00 1,353.30 1,370.00 1.0M
2022-02-08 1,366.70 1,378.30 1,356.70 1,375.00 1.1M
2022-02-07 1,346.70 1,380.00 1,343.30 1,360.00 1.3M
2022-02-04 1,338.30 1,376.70 1,331.70 1,370.00 1.5M
2022-02-03 1,346.70 1,356.70 1,331.70 1,336.70 1.3M
2022-02-02 1,318.30 1,348.30 1,316.70 1,346.70 1.5M
2022-02-01 1,320.00 1,338.30 1,300.00 1,310.00 1.2M
2022-01-31 1,306.70 1,325.00 1,300.00 1,305.00 1.1M
2022-01-28 1,296.70 1,316.70 1,296.70 1,296.70 1.3M
2022-01-27 1,293.30 1,303.30 1,261.70 1,281.70 2.0M
2022-01-26 1,296.70 1,320.00 1,291.70 1,293.30 1.6M
2022-01-25 1,285.00 1,308.30 1,280.00 1,296.70 1.4M
2022-01-24 1,275.00 1,306.70 1,271.70 1,301.70 1.4M
2022-01-21 1,250.00 1,290.00 1,248.30 1,283.30 2.3M
2022-01-20 1,245.00 1,288.30 1,245.00 1,273.30 2.3M
2022-01-19 1,280.00 1,290.00 1,246.70 1,261.70 2.7M
2022-01-18 1,321.70 1,330.00 1,300.00 1,301.70 2.0M
2022-01-17 1,300.00 1,341.70 1,293.30 1,338.30 1.7M
2022-01-14 1,346.70 1,366.70 1,318.30 1,320.00 1.8M
2022-01-13 1,371.70 1,378.30 1,351.70 1,363.30 0.9M
2022-01-12 1,361.70 1,388.30 1,355.00 1,375.00 2.0M
2022-01-11 1,360.00 1,371.70 1,343.30 1,361.70 1.8M
2022-01-07 1,383.30 1,398.30 1,350.00 1,370.00 1.9M
2022-01-06 1,390.00 1,418.30 1,386.70 1,406.70 3.7M
2022-01-05 1,405.00 1,415.00 1,371.70 1,378.30 2.4M
2022-01-04 1,410.00 1,431.70 1,403.30 1,416.70 1.1M