3,011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) |
|---|---|---|---|---|---|---|
| 2015/12/09 | 6,370.0 | 6,490.0 | 6,270.0 | 6,300.0 | 1,049.9 | 433,600 |
| 2015/12/08 | 6,500.0 | 6,600.0 | 6,450.0 | 6,460.0 | 1,076.6 | 416,100 |
| 2015/12/07 | 6,310.0 | 6,560.0 | 6,310.0 | 6,520.0 | 1,086.6 | 446,800 |
| 2015/12/04 | 6,330.0 | 6,410.0 | 6,300.0 | 6,330.0 | 1,054.9 | 337,900 |
| 2015/12/03 | 6,470.0 | 6,480.0 | 6,330.0 | 6,410.0 | 1,068.3 | 467,800 |
| 2015/12/02 | 6,420.0 | 6,480.0 | 6,330.0 | 6,380.0 | 1,063.3 | 415,200 |
| 2015/12/01 | 6,350.0 | 6,560.0 | 6,320.0 | 6,520.0 | 1,086.6 | 497,800 |
| 2015/11/30 | 6,450.0 | 6,460.0 | 6,310.0 | 6,320.0 | 1,053.3 | 566,400 |
| 2015/11/27 | 6,620.0 | 6,640.0 | 6,450.0 | 6,510.0 | 1,084.9 | 308,400 |
| 2015/11/26 | 6,520.0 | 6,660.0 | 6,510.0 | 6,620.0 | 1,103.3 | 471,800 |
| 2015/11/25 | 6,540.0 | 6,610.0 | 6,440.0 | 6,520.0 | 1,086.6 | 488,000 |
| 2015/11/24 | 6,410.0 | 6,680.0 | 6,350.0 | 6,640.0 | 1,106.6 | 616,600 |
| 2015/11/20 | 6,460.0 | 6,680.0 | 6,440.0 | 6,560.0 | 1,093.3 | 832,300 |
| 2015/11/19 | 6,330.0 | 6,390.0 | 6,280.0 | 6,360.0 | 1,059.9 | 304,400 |
| 2015/11/18 | 6,300.0 | 6,410.0 | 6,230.0 | 6,260.0 | 1,043.3 | 269,800 |
| 2015/11/17 | 6,240.0 | 6,290.0 | 6,140.0 | 6,260.0 | 1,043.3 | 413,900 |
| 2015/11/16 | 6,140.0 | 6,270.0 | 6,140.0 | 6,210.0 | 1,034.9 | 468,100 |
| 2015/11/13 | 6,120.0 | 6,360.0 | 6,080.0 | 6,280.0 | 1,046.6 | 1,556,700 |
| 2015/11/12 | 5,750.0 | 5,890.0 | 5,750.0 | 5,850.0 | 974.9 | 593,100 |
| 2015/11/11 | 5,630.0 | 5,860.0 | 5,570.0 | 5,800.0 | 966.6 | 845,400 |
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。
