KabuInsight

物語コーポレーション

3097
プライム/小売業/The Monogatari Corporation
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
2026-03-134,855.04,965.04,855.04,900.0+25.0+0.51%120,100
2026-03-124,975.04,975.04,875.04,875.0-65.0-1.32%113,200
2026-03-114,990.05,050.04,940.04,940.0-25.0-0.50%105,700
2026-03-105,020.05,050.04,935.04,965.0-5.0-0.10%144,800
2026-03-095,000.05,080.04,955.04,970.0-270.0-5.15%208,200
2026-03-065,200.05,260.05,130.05,240.0+50.0+0.96%119,900
2026-03-055,080.05,290.05,060.05,190.0+240.0+4.85%320,300
2026-03-044,895.05,010.04,875.04,950.0+55.0+1.12%225,600
2026-03-035,000.05,000.04,885.04,895.0-105.0-2.10%157,300
2026-03-024,945.05,130.04,930.05,000.0-10.0-0.20%154,600
2026-02-275,000.05,050.04,970.05,010.0+30.0+0.60%103,500
2026-02-265,040.05,070.04,970.04,980.0-60.0-1.19%89,500
2026-02-254,985.05,040.04,950.05,040.0+55.0+1.10%100,500
2026-02-244,960.05,040.04,920.04,985.0-25.0-0.50%92,600
2026-02-205,060.05,060.04,970.05,010.0-100.0-1.96%106,100
2026-02-194,985.05,130.04,960.05,110.0+130.0+2.61%178,000
2026-02-184,950.05,090.04,950.04,980.0+125.0+2.57%273,600
2026-02-174,845.04,870.04,800.04,855.0+30.0+0.62%147,700
2026-02-164,860.04,890.04,760.04,825.0-35.0-0.72%154,600
2026-02-134,945.04,945.04,775.04,860.0-95.0-1.92%210,700
2026-02-124,725.04,965.04,685.04,955.0+180.0+3.77%444,100
2026-02-104,600.04,820.04,580.04,775.0+510.0+11.96%814,600
2026-02-094,285.04,300.04,200.04,265.0+20.0+0.47%241,200
2026-02-064,275.04,275.04,190.04,245.0-15.0-0.35%116,400
2026-02-054,205.04,290.04,175.04,260.0+140.0+3.40%166,000
2026-02-044,160.04,185.04,120.04,120.0-60.0-1.44%111,600
2026-02-034,165.04,215.04,155.04,180.0+5.0+0.12%96,500
2026-02-024,190.04,230.04,175.04,175.0+20.0+0.48%112,700
2026-01-304,140.04,175.04,090.04,155.0+35.0+0.85%121,800
2026-01-294,150.04,150.04,070.04,120.0-70.0-1.67%176,600
2026-01-284,245.04,245.04,190.04,190.0-70.0-1.64%121,400
2026-01-274,290.04,290.04,245.04,260.0-50.0-1.16%123,900
2026-01-264,350.04,365.04,310.04,310.0-40.0-0.92%95,600
2026-01-234,355.04,420.04,350.04,350.0-5.0-0.11%92,300
2026-01-224,340.04,355.04,285.04,355.0+20.0+0.46%125,000
2026-01-214,430.04,450.04,325.04,335.0-75.0-1.70%140,700
2026-01-204,355.04,430.04,320.04,410.0+55.0+1.26%116,300
2026-01-194,420.04,470.04,345.04,355.0-65.0-1.47%162,700
2026-01-164,320.04,420.04,300.04,420.0+90.0+2.08%174,900
2026-01-154,330.04,340.04,285.04,330.0+30.0+0.70%150,200
2026-01-144,290.04,330.04,270.04,300.0+5.0+0.12%105,000
2026-01-134,400.04,415.04,285.04,295.0-100.0-2.28%193,400
2026-01-094,365.04,415.04,360.04,395.0+40.0+0.92%124,600
2026-01-084,335.04,355.04,310.04,355.0+25.0+0.58%99,900
2026-01-074,350.04,395.04,295.04,330.0-50.0-1.14%164,200
2026-01-064,355.04,390.04,315.04,380.0+60.0+1.39%145,700
2026-01-054,410.04,415.04,260.04,320.0-90.0-2.04%325,700
2025-12-304,500.04,500.04,410.04,410.0-30.0-0.68%137,700
2025-12-294,470.04,535.04,415.04,440.0-105.0-2.31%595,600
2025-12-264,560.04,585.04,535.04,545.0+5.0+0.11%622,200
2025-12-254,510.04,545.04,485.04,540.0+45.0+1.00%375,500
2025-12-244,500.04,535.04,485.04,495.00.00.00%232,000
2025-12-234,490.04,535.04,460.04,495.0+55.0+1.24%270,500
2025-12-224,515.04,525.04,415.04,440.0-60.0-1.33%418,000
2025-12-194,490.04,530.04,460.04,500.0+50.0+1.12%300,700
2025-12-184,390.04,470.04,375.04,450.0+95.0+2.18%304,900
2025-12-174,380.04,395.04,305.04,355.0-40.0-0.91%173,900
2025-12-164,440.04,460.04,395.04,395.0-10.0-0.23%231,300
2025-12-154,355.04,430.04,350.04,405.0+50.0+1.15%272,800
2025-12-124,310.04,360.04,290.04,355.0+95.0+2.23%223,000
2025-12-114,430.04,460.04,260.04,260.0-180.0-4.05%298,700
2025-12-104,365.04,450.04,360.04,440.0+105.0+2.42%202,700
2025-12-094,325.04,360.04,285.04,335.0-15.0-0.34%174,700
2025-12-084,375.04,430.04,345.04,350.0-35.0-0.80%172,600
2025-12-054,370.04,385.04,310.04,385.0+20.0+0.46%155,300
2025-12-044,340.04,385.04,325.04,365.0+10.0+0.23%158,200
2025-12-034,540.04,550.04,355.04,355.0-220.0-4.81%296,300
2025-12-024,495.04,590.04,470.04,575.0+120.0+2.69%250,300
2025-12-014,440.04,545.04,435.04,455.0+20.0+0.45%266,700
2025-11-284,380.04,435.04,370.04,435.0+50.0+1.14%168,800
2025-11-274,330.04,390.04,320.04,385.0+30.0+0.69%117,800
2025-11-264,280.04,355.04,265.04,355.0+120.0+2.83%110,500
2025-11-254,255.04,280.04,230.04,235.0-75.0-1.74%137,600
2025-11-214,180.04,320.04,180.04,310.0+150.0+3.61%161,000
2025-11-204,175.04,205.04,150.04,160.0-25.0-0.60%102,800
2025-11-194,150.04,220.04,145.04,185.0+70.0+1.70%154,000
2025-11-184,100.04,140.04,100.04,115.00.00.00%77,400
2025-11-174,195.04,200.04,085.04,115.0-125.0-2.95%168,400
2025-11-144,205.04,240.04,205.04,240.0+35.0+0.83%98,500
2025-11-134,205.04,255.04,195.04,205.0-35.0-0.83%101,700
2025-11-124,180.04,295.04,165.04,240.0+100.0+2.42%196,300
2025-11-114,200.04,220.04,130.04,140.0-90.0-2.13%246,100
2025-11-104,270.04,375.04,210.04,230.0+310.0+7.91%636,900
2025-11-073,860.03,945.03,850.03,920.0+90.0+2.35%224,600
2025-11-063,890.03,890.03,810.03,830.0-35.0-0.91%155,000
2025-11-053,865.03,890.03,805.03,865.0+5.0+0.13%139,200
2025-11-043,855.03,915.03,845.03,860.0+5.0+0.13%194,900
2025-10-313,800.03,855.03,795.03,855.0+50.0+1.31%128,100
2025-10-303,785.03,820.03,770.03,805.0+25.0+0.66%131,500
2025-10-293,890.03,890.03,780.03,780.0-115.0-2.95%201,600
2025-10-283,950.03,950.03,890.03,895.0-60.0-1.52%143,700
2025-10-273,960.03,965.03,940.03,955.0+25.0+0.64%100,500
2025-10-243,990.04,005.03,925.03,930.0-60.0-1.50%134,000
2025-10-233,985.04,030.03,980.03,990.0+5.0+0.13%113,500
2025-10-223,960.04,000.03,960.03,985.0+50.0+1.27%115,100
2025-10-213,955.03,955.03,920.03,935.0-30.0-0.76%142,200
2025-10-204,000.04,000.03,960.03,965.0+5.0+0.13%91,900
2025-10-173,985.04,005.03,930.03,960.0-25.0-0.63%115,000
2025-10-164,020.04,040.03,970.03,985.0-25.0-0.62%95,700
2025-10-154,030.04,085.04,010.04,010.0+10.0+0.25%125,900
2025-10-143,950.04,055.03,935.04,000.0-10.0-0.25%171,300
2025-10-104,055.04,090.03,995.04,010.0-95.0-2.31%183,600
2025-10-094,175.04,190.04,100.04,105.0-85.0-2.03%144,900
2025-10-084,205.04,255.04,190.04,190.0-30.0-0.71%73,400
2025-10-074,275.04,275.04,210.04,220.0-55.0-1.29%104,700
2025-10-064,300.04,305.04,245.04,275.0+55.0+1.30%119,200
2025-10-034,215.04,230.04,175.04,220.0+5.0+0.12%106,300
2025-10-024,235.04,260.04,205.04,215.0-20.0-0.47%114,100
2025-10-014,245.04,245.04,160.04,235.0-35.0-0.82%181,900
2025-09-304,355.04,365.04,270.04,270.0-80.0-1.84%151,000
2025-09-294,500.04,500.04,345.04,350.0-170.0-3.76%216,700
2025-09-264,480.04,525.04,475.04,520.0+35.0+0.78%196,800
2025-09-254,455.04,490.04,440.04,485.0+30.0+0.67%104,900
2025-09-244,470.04,500.04,445.04,455.0+15.0+0.34%171,800
2025-09-224,400.04,465.04,385.04,440.0+45.0+1.02%185,600
2025-09-194,375.04,420.04,360.04,395.0+60.0+1.38%272,700
2025-09-184,300.04,345.04,300.04,335.0+5.0+0.12%109,100
2025-09-174,300.04,350.04,290.04,330.0+15.0+0.35%90,300
2025-09-164,330.04,345.04,285.04,315.0-25.0-0.58%145,300
2025-09-124,305.04,355.04,285.04,340.0——144,100

直近120営業日分を表示