KabuInsight

マツキヨココカラ＆カンパニー

3088
プライム/小売業/MatsukiyoCocokara & Co.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,435.02,480.02,424.52,463.0+48.0+1.99%2,521,600
2026-03-122,432.52,448.52,401.02,415.0-28.5-1.17%1,755,300
2026-03-112,527.02,528.02,440.02,443.5-7.0-0.29%2,179,700
2026-03-102,466.02,498.02,437.02,450.5+15.0+0.62%2,798,000
2026-03-092,370.02,452.02,358.52,435.5+27.0+1.12%2,887,400
2026-03-062,411.02,413.52,358.52,408.5-8.0-0.33%3,182,000
2026-03-052,519.02,525.02,416.52,416.5-46.5-1.89%2,771,700
2026-03-042,418.52,484.52,412.02,463.0-82.5-3.24%2,831,800
2026-03-032,555.02,559.02,508.02,545.5-0.5-0.02%1,973,400
2026-03-022,618.02,619.02,537.02,546.0-43.0-1.66%1,685,200
2026-02-272,609.02,616.02,580.02,589.0+30.0+1.17%4,121,900
2026-02-262,612.52,618.02,559.02,559.0-60.5-2.31%1,951,600
2026-02-252,590.02,639.52,583.02,619.5+29.5+1.14%1,795,400
2026-02-242,594.52,623.52,570.02,590.0-5.0-0.19%2,860,000
2026-02-202,608.52,615.02,569.52,595.0-2.0-0.08%2,385,000
2026-02-192,615.02,640.52,587.02,597.0+16.0+0.62%2,497,000
2026-02-182,535.02,581.02,531.52,581.0+26.5+1.04%1,737,800
2026-02-172,555.02,590.02,531.52,554.5+0.5+0.02%2,159,800
2026-02-162,552.52,622.52,528.02,554.0-195.0-7.09%3,470,700
2026-02-132,760.52,792.52,733.52,749.0+38.5+1.42%2,680,100
2026-02-122,677.52,735.02,662.52,710.5+77.0+2.92%3,716,400
2026-02-102,633.02,667.52,627.02,633.5-31.5-1.18%1,957,300
2026-02-092,667.02,679.02,636.02,665.0+33.0+1.25%1,922,200
2026-02-062,614.02,632.02,595.52,632.0+33.5+1.29%2,553,500
2026-02-052,547.02,598.52,528.02,598.5+68.5+2.71%2,084,100
2026-02-042,524.02,542.02,507.02,530.0+24.5+0.98%1,669,100
2026-02-032,482.52,542.02,478.52,505.5-6.0-0.24%1,738,400
2026-02-022,512.02,516.52,483.52,511.5+33.5+1.35%1,245,500
2026-01-302,478.02,492.52,443.02,478.0+24.5+1.00%1,543,000
2026-01-292,470.02,484.02,420.02,453.5-31.5-1.27%1,747,800
2026-01-282,520.02,528.02,478.02,485.0-34.0-1.35%1,661,600
2026-01-272,546.02,555.02,517.52,519.0-36.0-1.41%1,600,400
2026-01-262,548.52,562.52,525.02,555.0+21.0+0.83%1,965,900
2026-01-232,520.02,547.02,506.02,534.0+29.0+1.16%1,948,500
2026-01-222,555.02,569.02,504.02,505.0-55.0-2.15%1,847,600
2026-01-212,626.52,661.02,549.52,560.0-28.5-1.10%2,591,900
2026-01-202,566.52,609.02,527.52,588.5+88.5+3.54%2,412,000
2026-01-192,522.02,555.02,500.02,500.0+18.0+0.73%2,519,600
2026-01-162,550.02,560.02,481.02,482.0-145.0-5.52%3,651,800
2026-01-152,601.02,637.02,595.52,627.0+39.5+1.53%1,850,600
2026-01-142,647.52,647.52,575.52,587.5-32.0-1.22%2,355,300
2026-01-132,633.02,660.02,603.02,619.5-34.0-1.28%2,346,400
2026-01-092,695.52,703.02,631.52,653.5-28.5-1.06%1,465,200
2026-01-082,670.02,698.52,649.52,682.0+37.0+1.40%2,087,300
2026-01-072,656.02,666.02,625.02,645.0-75.5-2.78%1,926,200
2026-01-062,709.02,736.02,679.02,720.5+6.5+0.24%1,657,200
2026-01-052,729.52,732.02,700.52,714.0+2.0+0.07%1,405,800
2025-12-302,729.52,734.52,706.02,712.0-11.0-0.40%1,165,500
2025-12-292,726.02,742.02,705.02,723.0+11.5+0.42%755,000
2025-12-262,727.52,730.02,701.52,711.5+4.5+0.17%961,100
2025-12-252,743.02,743.02,700.02,707.0-26.5-0.97%896,500
2025-12-242,728.02,749.52,717.02,733.5-17.5-0.64%1,168,200
2025-12-232,730.02,759.52,725.02,751.0+7.5+0.27%1,064,300
2025-12-222,814.02,836.02,730.52,743.5-100.5-3.53%1,875,000
2025-12-192,805.52,853.52,802.02,844.0-3.0-0.11%1,750,200
2025-12-182,831.52,847.02,805.02,847.0+41.0+1.46%1,408,300
2025-12-172,815.52,854.52,791.02,806.0-9.5-0.34%1,148,100
2025-12-162,863.02,872.02,815.52,815.5-74.0-2.56%1,185,600
2025-12-152,899.52,924.52,870.52,889.5+20.5+0.71%864,500
2025-12-122,873.02,896.02,844.02,869.0+30.5+1.07%1,592,800
2025-12-112,884.52,893.02,830.02,838.5-38.5-1.34%683,400
2025-12-102,870.52,924.52,846.02,877.0+42.0+1.48%1,173,700
2025-12-092,859.52,871.02,810.52,835.0-12.5-0.44%957,700
2025-12-082,853.52,858.52,839.02,847.5+15.5+0.55%830,200
2025-12-052,853.02,859.02,822.52,832.0-4.5-0.16%974,800
2025-12-042,815.02,851.52,811.52,836.5+17.5+0.62%1,229,200
2025-12-032,847.52,847.52,795.52,819.0-46.0-1.61%1,075,300
2025-12-022,886.52,902.02,861.52,865.0+26.5+0.93%1,217,700
2025-12-012,852.52,872.52,821.52,838.5-51.5-1.78%1,167,500
2025-11-282,902.52,908.52,873.52,890.0-10.0-0.34%786,700
2025-11-272,891.52,906.02,855.02,900.0+1.0+0.03%1,057,300
2025-11-262,880.02,915.52,862.02,899.0+11.0+0.38%1,346,100
2025-11-252,929.52,936.52,888.02,888.0-62.0-2.10%1,438,800
2025-11-212,851.02,973.02,851.02,950.0+135.0+4.80%4,011,000
2025-11-202,849.02,880.02,815.02,815.0+0.5+0.02%1,270,900
2025-11-192,838.52,875.52,798.02,814.5-7.0-0.25%1,657,000
2025-11-182,833.02,882.02,794.52,821.5-1.0-0.04%1,549,100
2025-11-172,790.02,830.02,672.52,822.5-83.5-2.87%3,088,200
2025-11-142,950.02,985.02,883.52,906.0-79.0-2.65%2,365,700
2025-11-132,972.52,985.02,955.52,985.0-6.0-0.20%1,356,900
2025-11-122,998.03,026.02,977.02,991.0+1.0+0.03%1,707,700
2025-11-112,952.02,990.02,927.02,990.0+28.0+0.95%1,425,500
2025-11-102,940.02,977.02,897.02,962.0+70.5+2.44%1,472,400
2025-11-072,824.02,905.02,822.52,891.5+80.5+2.86%1,177,100
2025-11-062,831.02,832.52,795.02,811.0-1.0-0.04%879,700
2025-11-052,805.02,833.02,786.02,812.0+26.0+0.93%1,935,500
2025-11-042,700.02,786.02,700.02,786.0-6.5-0.23%1,410,700
2025-10-312,789.02,821.02,789.02,792.5+4.0+0.14%1,002,400
2025-10-302,764.02,802.02,760.02,788.5+28.5+1.03%1,102,600
2025-10-292,812.02,821.02,751.02,760.0-62.0-2.20%1,150,600
2025-10-282,898.02,907.52,821.02,822.0-63.0-2.18%1,362,100
2025-10-272,900.52,923.52,880.02,885.0-3.5-0.12%1,220,200
2025-10-242,917.02,918.02,872.52,888.5-30.0-1.03%984,500
2025-10-232,914.02,924.02,884.52,918.5+19.5+0.67%1,027,800
2025-10-222,892.02,914.02,886.52,899.0+9.0+0.31%788,900
2025-10-212,881.02,907.52,868.02,890.0-7.0-0.24%1,028,800
2025-10-202,948.02,960.02,897.02,897.0-1.0-0.03%1,129,500
2025-10-172,898.52,922.02,876.02,898.0+9.5+0.33%1,159,600
2025-10-162,904.52,923.52,878.02,888.5-6.5-0.22%1,088,100
2025-10-152,906.52,949.52,887.02,895.0-35.0-1.19%1,209,700
2025-10-142,869.52,938.02,869.52,930.0+19.5+0.67%1,378,400
2025-10-102,900.02,934.52,890.02,910.5-11.0-0.38%1,307,400
2025-10-092,943.02,945.52,903.02,921.5-22.5-0.76%1,185,900
2025-10-082,947.02,977.02,933.52,944.0-16.0-0.54%1,009,000
2025-10-072,937.02,960.02,907.02,960.0+25.0+0.85%1,118,300
2025-10-062,939.52,973.52,925.52,935.0+39.5+1.36%1,882,700
2025-10-032,909.02,923.52,881.02,895.5-21.5-0.74%1,359,800
2025-10-022,971.53,015.02,897.02,917.0-67.0-2.25%1,594,800
2025-10-013,000.03,022.02,962.02,984.0-20.0-0.67%1,361,200
2025-09-303,029.03,044.03,004.03,004.0-12.0-0.40%1,171,100
2025-09-293,021.03,044.02,961.03,016.0-67.0-2.17%1,634,700
2025-09-263,121.03,125.03,083.03,083.0-9.0-0.29%2,140,900
2025-09-253,078.03,130.03,076.03,092.0+27.0+0.88%1,937,200
2025-09-243,078.03,085.03,040.03,065.0+42.0+1.39%1,696,900
2025-09-223,048.03,068.03,020.03,023.0-19.0-0.62%1,069,600
2025-09-193,084.03,099.03,036.03,042.0-47.0-1.52%2,088,100
2025-09-183,087.03,098.03,066.03,089.0-6.0-0.19%1,100,400
2025-09-173,092.03,124.03,082.03,095.0-2.0-0.06%984,900
2025-09-163,123.03,124.03,087.03,097.0-15.0-0.48%1,234,800
2025-09-123,120.03,141.03,086.03,112.0——1,681,500

直近120営業日分を表示