3,064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) |
|---|---|---|---|---|---|---|
| 2023/02/02 | 6,430.0 | 6,490.0 | 6,360.0 | 6,370.0 | 2,123.3 | 339,100 |
| 2023/02/01 | 6,490.0 | 6,560.0 | 6,440.0 | 6,460.0 | 2,153.3 | 401,000 |
| 2023/01/31 | 6,510.0 | 6,560.0 | 6,400.0 | 6,470.0 | 2,156.6 | 590,400 |
| 2023/01/30 | 6,460.0 | 6,550.0 | 6,460.0 | 6,510.0 | 2,169.9 | 587,900 |
| 2023/01/27 | 6,600.0 | 6,610.0 | 6,450.0 | 6,480.0 | 2,159.9 | 547,700 |
| 2023/01/26 | 6,560.0 | 6,580.0 | 6,490.0 | 6,520.0 | 2,173.3 | 503,200 |
| 2023/01/25 | 6,470.0 | 6,600.0 | 6,450.0 | 6,570.0 | 2,189.9 | 557,000 |
| 2023/01/24 | 6,390.0 | 6,480.0 | 6,360.0 | 6,430.0 | 2,143.3 | 750,200 |
| 2023/01/23 | 6,450.0 | 6,470.0 | 6,340.0 | 6,470.0 | 2,156.6 | 548,800 |
| 2023/01/20 | 6,360.0 | 6,530.0 | 6,350.0 | 6,450.0 | 2,149.9 | 836,300 |
| 2023/01/19 | 6,320.0 | 6,420.0 | 6,290.0 | 6,330.0 | 2,109.9 | 638,300 |
| 2023/01/18 | 6,360.0 | 6,380.0 | 6,210.0 | 6,310.0 | 2,103.3 | 813,000 |
| 2023/01/17 | 6,290.0 | 6,370.0 | 6,260.0 | 6,320.0 | 2,106.6 | 706,400 |
| 2023/01/16 | 6,320.0 | 6,350.0 | 6,230.0 | 6,240.0 | 2,079.9 | 531,200 |
| 2023/01/13 | 6,360.0 | 6,450.0 | 6,280.0 | 6,320.0 | 2,106.6 | 747,700 |
| 2023/01/12 | 6,380.0 | 6,400.0 | 6,270.0 | 6,360.0 | 2,119.9 | 1,138,000 |
| 2023/01/11 | 6,700.0 | 6,710.0 | 6,460.0 | 6,460.0 | 2,153.3 | 1,042,500 |
| 2023/01/10 | 6,640.0 | 6,760.0 | 6,590.0 | 6,630.0 | 2,209.9 | 878,500 |
| 2023/01/06 | 6,580.0 | 6,820.0 | 6,580.0 | 6,620.0 | 2,206.6 | 1,108,200 |
| 2023/01/05 | 6,310.0 | 6,580.0 | 6,270.0 | 6,580.0 | 2,193.3 | 973,600 |
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。
