3,060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) |
|---|---|---|---|---|---|---|
| 2023/03/03 | 6,380.0 | 6,560.0 | 6,350.0 | 6,550.0 | 2,183.3 | 927,800 |
| 2023/03/02 | 6,270.0 | 6,390.0 | 6,210.0 | 6,360.0 | 2,119.9 | 762,900 |
| 2023/03/01 | 6,370.0 | 6,370.0 | 6,110.0 | 6,230.0 | 2,076.6 | 1,081,400 |
| 2023/02/28 | 6,330.0 | 6,420.0 | 6,290.0 | 6,330.0 | 2,109.9 | 9,212,400 |
| 2023/02/27 | 6,460.0 | 6,470.0 | 6,330.0 | 6,370.0 | 2,123.3 | 912,900 |
| 2023/02/24 | 6,430.0 | 6,510.0 | 6,370.0 | 6,460.0 | 2,153.3 | 960,200 |
| 2023/02/22 | 6,650.0 | 6,650.0 | 6,390.0 | 6,530.0 | 2,176.6 | 898,700 |
| 2023/02/21 | 6,660.0 | 6,710.0 | 6,590.0 | 6,600.0 | 2,199.9 | 589,400 |
| 2023/02/20 | 6,690.0 | 6,710.0 | 6,590.0 | 6,620.0 | 2,206.6 | 674,300 |
| 2023/02/17 | 6,730.0 | 6,760.0 | 6,580.0 | 6,610.0 | 2,203.3 | 685,700 |
| 2023/02/16 | 6,570.0 | 6,840.0 | 6,550.0 | 6,730.0 | 2,243.3 | 1,421,500 |
| 2023/02/15 | 6,610.0 | 6,640.0 | 6,460.0 | 6,520.0 | 2,173.3 | 1,123,700 |
| 2023/02/14 | 6,450.0 | 6,570.0 | 6,320.0 | 6,570.0 | 2,189.9 | 1,013,900 |
| 2023/02/13 | 6,370.0 | 6,440.0 | 6,330.0 | 6,400.0 | 2,133.3 | 1,028,000 |
| 2023/02/10 | 6,310.0 | 6,330.0 | 6,170.0 | 6,270.0 | 2,089.9 | 731,800 |
| 2023/02/09 | 6,300.0 | 6,410.0 | 6,270.0 | 6,320.0 | 2,106.6 | 583,700 |
| 2023/02/08 | 6,340.0 | 6,410.0 | 6,280.0 | 6,330.0 | 2,109.9 | 489,900 |
| 2023/02/07 | 6,380.0 | 6,390.0 | 6,310.0 | 6,320.0 | 2,106.6 | 314,100 |
| 2023/02/06 | 6,370.0 | 6,410.0 | 6,290.0 | 6,310.0 | 2,103.3 | 498,300 |
| 2023/02/03 | 6,420.0 | 6,450.0 | 6,340.0 | 6,380.0 | 2,126.6 | 475,600 |
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。
