3,163円
マツキヨココカラ＆カンパニーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 6,350.0 | 6,410.0 | 6,350.0 | 6,360.0 | 1,059.9 | 126,300 |
| 2017/07/11 | 6,310.0 | 6,420.0 | 6,310.0 | 6,380.0 | 1,063.3 | 136,100 |
| 2017/07/10 | 6,360.0 | 6,360.0 | 6,280.0 | 6,310.0 | 1,051.6 | 165,000 |
| 2017/07/07 | 6,280.0 | 6,330.0 | 6,270.0 | 6,320.0 | 1,053.3 | 156,200 |
| 2017/07/06 | 6,360.0 | 6,400.0 | 6,290.0 | 6,330.0 | 1,054.9 | 156,400 |
| 2017/07/05 | 6,310.0 | 6,390.0 | 6,230.0 | 6,380.0 | 1,063.3 | 213,200 |
| 2017/07/04 | 6,440.0 | 6,450.0 | 6,300.0 | 6,320.0 | 1,053.3 | 120,900 |
| 2017/07/03 | 6,370.0 | 6,420.0 | 6,350.0 | 6,390.0 | 1,064.9 | 132,300 |
| 2017/06/30 | 6,400.0 | 6,410.0 | 6,350.0 | 6,390.0 | 1,064.9 | 176,900 |
| 2017/06/29 | 6,440.0 | 6,470.0 | 6,390.0 | 6,460.0 | 1,076.6 | 276,900 |
| 2017/06/28 | 6,670.0 | 6,670.0 | 6,510.0 | 6,510.0 | 1,084.9 | 175,400 |
| 2017/06/27 | 6,690.0 | 6,710.0 | 6,640.0 | 6,690.0 | 1,114.9 | 129,900 |
| 2017/06/26 | 6,630.0 | 6,700.0 | 6,620.0 | 6,650.0 | 1,108.3 | 72,900 |
| 2017/06/23 | 6,750.0 | 6,770.0 | 6,610.0 | 6,630.0 | 1,104.9 | 251,700 |
| 2017/06/22 | 6,750.0 | 6,760.0 | 6,680.0 | 6,720.0 | 1,119.9 | 163,900 |
| 2017/06/21 | 6,790.0 | 6,820.0 | 6,740.0 | 6,750.0 | 1,124.9 | 117,200 |
| 2017/06/20 | 6,740.0 | 6,840.0 | 6,690.0 | 6,820.0 | 1,136.6 | 273,300 |
| 2017/06/19 | 6,620.0 | 6,700.0 | 6,600.0 | 6,680.0 | 1,113.3 | 118,500 |
| 2017/06/16 | 6,570.0 | 6,650.0 | 6,550.0 | 6,580.0 | 1,096.6 | 209,400 |
| 2017/06/15 | 6,470.0 | 6,620.0 | 6,470.0 | 6,570.0 | 1,094.9 | 174,100 |
おすすめ条件でスクリーニングされた銘柄を見る
マツキヨココカラ＆カンパニーの取引履歴を振り返りませんか？
マツキヨココカラ＆カンパニーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
