Comparing Back to the side-by-side chart ↗
MatsukiyoCocokara Co.（3088.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2520.00 | 2570.00 | 2517.50 | 2545.00 | +0.43% | 1,459,300 |
| 2026-10-15 | 2484.00 | 2534.00 | 2467.50 | 2534.00 | +2.45% | 1,677,200 |
| 2026-10-14 | 2451.50 | 2474.00 | 2439.50 | 2473.50 | +0.16% | 1,000,600 |
| 2026-10-13 | 2459.00 | 2482.50 | 2447.50 | 2469.50 | -0.28% | 1,501,300 |
| 2026-10-09 | 2482.50 | 2486.50 | 2448.00 | 2476.50 | +0.65% | 1,504,100 |
| 2026-10-08 | 2460.00 | 2463.50 | 2419.50 | 2460.50 | +0.88% | 1,393,300 |
| 2026-10-07 | 2436.00 | 2460.50 | 2431.50 | 2439.00 | +0.45% | 1,658,900 |
| 2026-10-06 | 2431.50 | 2435.00 | 2413.50 | 2428.00 | -0.14% | 1,457,700 |
| 2026-10-05 | 2402.00 | 2439.50 | 2395.50 | 2431.50 | +0.02% | 1,009,700 |
| 2026-10-02 | 2431.50 | 2445.00 | 2405.00 | 2431.00 | -0.71% | 985,500 |
| 2026-10-01 | 2404.50 | 2462.50 | 2404.50 | 2448.50 | +0.51% | 1,440,700 |
| 2026-09-30 | 2412.50 | 2436.00 | 2382.50 | 2436.00 | +0.35% | 1,759,800 |
| 2026-09-29 | 2466.00 | 2466.50 | 2425.50 | 2427.50 | -2.41% | 1,652,600 |
| 2026-09-28 | 2529.00 | 2545.00 | 2486.50 | 2487.50 | -1.39% | 2,902,400 |
| 2026-09-25 | 2528.00 | 2542.50 | 2511.50 | 2522.50 | -0.10% | 1,476,200 |
| 2026-09-24 | 2509.00 | 2537.00 | 2497.00 | 2525.00 | -0.16% | 2,147,400 |
| 2026-09-18 | 2531.50 | 2560.00 | 2519.50 | 2529.00 | -1.02% | 2,094,200 |
| 2026-09-17 | 2506.00 | 2563.00 | 2502.00 | 2555.00 | +2.34% | 1,318,400 |
| 2026-09-16 | 2533.00 | 2547.00 | 2495.50 | 2496.50 | -1.54% | 1,849,000 |
| 2026-09-15 | 2582.50 | 2608.00 | 2533.50 | 2535.50 | -0.98% | 1,844,700 |
| 2026-09-14 | 2499.50 | 2572.50 | 2499.50 | 2560.50 | +3.52% | 1,810,400 |
| 2026-09-11 | 2459.50 | 2525.00 | 2453.00 | 2473.50 | -0.62% | 1,963,900 |
| 2026-09-10 | 2512.00 | 2532.50 | 2488.50 | 2489.00 | -1.62% | 1,662,100 |
| 2026-09-09 | 2583.00 | 2589.00 | 2524.50 | 2530.00 | -2.84% | 2,011,400 |
| 2026-09-08 | 2575.00 | 2607.50 | 2567.00 | 2604.00 | +1.07% | 1,108,900 |
| 2026-09-07 | 2588.50 | 2608.00 | 2563.00 | 2576.50 | -0.83% | 1,222,100 |
| 2026-09-04 | 2600.00 | 2625.00 | 2584.50 | 2598.00 | +0.44% | 1,776,500 |
| 2026-09-03 | 2550.50 | 2587.00 | 2542.50 | 2586.50 | +0.68% | 1,359,700 |
| 2026-09-02 | 2628.50 | 2628.50 | 2561.50 | 2569.00 | -1.40% | 1,362,000 |
| 2026-09-01 | 2621.00 | 2660.50 | 2604.50 | 2605.50 | -0.21% | 1,330,500 |
| 2026-08-31 | 2634.00 | 2644.00 | 2590.50 | 2611.00 | -0.53% | 1,911,800 |
| 2026-08-28 | 2589.00 | 2625.00 | 2580.00 | 2625.00 | +1.76% | 1,889,200 |
| 2026-08-27 | 2562.50 | 2598.00 | 2553.00 | 2579.50 | -0.04% | 1,601,200 |
| 2026-08-26 | 2597.00 | 2625.50 | 2580.50 | 2580.50 | -0.75% | 1,079,400 |
| 2026-08-25 | 2649.00 | 2654.00 | 2599.00 | 2600.00 | +0.68% | 1,601,600 |
| 2026-08-24 | 2578.50 | 2603.00 | 2559.00 | 2582.50 | +0.39% | 1,094,800 |
| 2026-08-21 | 2551.00 | 2578.00 | 2540.00 | 2572.50 | +0.49% | 1,380,600 |
| 2026-08-20 | 2537.50 | 2564.50 | 2516.00 | 2560.00 | +1.55% | 1,566,900 |
| 2026-08-19 | 2535.00 | 2540.00 | 2484.50 | 2521.00 | +1.35% | 2,152,100 |
| 2026-08-18 | 2467.00 | 2492.50 | 2443.00 | 2487.50 | +0.40% | 1,283,700 |
| 2026-08-17 | 2514.00 | 2514.00 | 2466.00 | 2477.50 | -1.53% | 1,299,600 |
| 2026-08-14 | 2514.00 | 2524.50 | 2493.50 | 2516.00 | +0.88% | 1,648,500 |
| 2026-08-13 | 2518.00 | 2522.00 | 2466.00 | 2494.00 | -0.85% | 1,440,600 |
| 2026-08-12 | 2556.00 | 2560.00 | 2480.50 | 2515.50 | -1.60% | 2,089,800 |
| 2026-08-10 | 2490.00 | 2556.50 | 2467.00 | 2556.50 | +2.69% | 1,469,200 |
| 2026-08-07 | 2449.00 | 2493.00 | 2434.00 | 2489.50 | +1.63% | 1,155,400 |
| 2026-08-06 | 2430.00 | 2464.50 | 2413.00 | 2449.50 | +1.34% | 1,090,900 |
| 2026-08-05 | 2408.00 | 2430.50 | 2392.00 | 2417.00 | -0.58% | 1,184,100 |
| 2026-08-04 | 2495.50 | 2500.00 | 2422.00 | 2431.00 | -2.58% | 1,270,300 |
| 2026-08-03 | 2518.00 | 2538.00 | 2469.00 | 2495.50 | -1.54% | 1,437,600 |
| 2026-07-31 | 2505.50 | 2578.50 | 2498.00 | 2534.50 | -3.92% | 2,042,100 |
| 2026-07-30 | 2691.00 | 2693.50 | 2604.50 | 2638.00 | -2.01% | 2,506,200 |
| 2026-07-29 | 2618.00 | 2719.50 | 2604.00 | 2692.00 | +3.96% | 2,060,800 |
| 2026-07-28 | 2544.00 | 2603.00 | 2527.50 | 2589.50 | +3.35% | 1,730,400 |
| 2026-07-27 | 2479.00 | 2505.50 | 2453.00 | 2505.50 | +1.91% | 1,675,200 |
| 2026-07-24 | 2418.50 | 2470.00 | 2405.50 | 2458.50 | +0.63% | 1,405,800 |
| 2026-07-23 | 2435.00 | 2450.50 | 2417.50 | 2443.00 | -0.91% | 1,532,100 |
| 2026-07-22 | 2460.00 | 2471.50 | 2431.00 | 2465.50 | -0.92% | 1,228,500 |
| 2026-07-21 | 2482.00 | 2523.50 | 2467.50 | 2488.50 | -1.72% | 1,938,200 |
| 2026-07-17 | 2491.50 | 2557.00 | 2484.50 | 2532.00 | +2.53% | 1,813,700 |
| 2026-07-16 | 2451.50 | 2480.50 | 2438.00 | 2469.50 | +0.00% | 1,479,000 |
| 2026-07-15 | 2481.50 | 2489.00 | 2432.00 | 2469.50 | +0.71% | 2,468,400 |
| 2026-07-14 | 2455.00 | 2505.00 | 2437.00 | 2452.00 | +0.62% | 2,115,700 |
| 2026-07-13 | 2442.50 | 2454.00 | 2408.50 | 2437.00 | +0.56% | 1,124,800 |
| 2026-07-10 | 2449.00 | 2483.00 | 2406.00 | 2423.50 | -2.75% | 1,528,600 |
| 2026-07-09 | 2500.00 | 2528.00 | 2471.50 | 2492.00 | -1.42% | 1,688,500 |
| 2026-07-08 | 2520.00 | 2541.00 | 2480.00 | 2528.00 | +0.82% | 1,692,600 |
| 2026-07-07 | 2463.00 | 2517.00 | 2438.00 | 2507.50 | +1.81% | 1,972,200 |
| 2026-07-06 | 2440.00 | 2463.00 | 2405.00 | 2463.00 | +2.41% | 1,466,900 |
| 2026-07-03 | 2431.50 | 2446.50 | 2400.00 | 2405.00 | +0.52% | 2,062,700 |
| 2026-07-02 | 2356.00 | 2404.00 | 2330.50 | 2392.50 | +3.15% | 2,014,500 |
| 2026-07-01 | 2366.00 | 2379.00 | 2306.00 | 2319.50 | -3.41% | 1,632,900 |
| 2026-06-30 | 2450.00 | 2456.00 | 2394.00 | 2401.50 | -1.52% | 1,610,700 |
| 2026-06-29 | 2390.50 | 2452.50 | 2385.50 | 2438.50 | +2.20% | 2,044,000 |
| 2026-06-26 | 2380.00 | 2391.00 | 2346.00 | 2386.00 | +0.72% | 1,334,400 |
| 2026-06-25 | 2394.00 | 2394.00 | 2352.50 | 2369.00 | +0.23% | 1,945,100 |
| 2026-06-24 | 2322.00 | 2388.00 | 2310.50 | 2363.50 | +2.32% | 1,828,900 |
| 2026-06-23 | 2310.00 | 2328.00 | 2291.00 | 2310.00 | -0.84% | 2,552,500 |
| 2026-06-22 | 2328.50 | 2347.50 | 2309.50 | 2329.50 | -0.13% | 1,772,000 |
| 2026-06-19 | 2325.00 | 2332.50 | 2294.50 | 2332.50 | -0.26% | 3,273,900 |
| 2026-06-18 | 2328.00 | 2345.50 | 2291.50 | 2338.50 | -0.06% | 2,150,900 |
| 2026-06-17 | 2382.00 | 2387.50 | 2328.50 | 2340.00 | +0.32% | 1,497,300 |
| 2026-06-16 | 2310.00 | 2337.00 | 2288.50 | 2332.50 | -0.19% | 1,962,400 |
| 2026-06-15 | 2327.00 | 2364.00 | 2315.50 | 2337.00 | +0.13% | 1,402,900 |
| 2026-06-12 | 2340.50 | 2354.50 | 2313.50 | 2334.00 | -1.02% | 2,179,400 |
| 2026-06-11 | 2417.50 | 2436.50 | 2342.50 | 2358.00 | -1.26% | 2,291,100 |
| 2026-06-10 | 2380.00 | 2394.00 | 2358.50 | 2388.00 | +1.27% | 1,784,000 |
| 2026-06-09 | 2366.50 | 2393.00 | 2353.50 | 2358.00 | -0.40% | 1,905,900 |
| 2026-06-08 | 2333.00 | 2367.50 | 2300.00 | 2367.50 | +3.25% | 2,600,100 |
| 2026-06-05 | 2286.00 | 2326.00 | 2279.50 | 2293.00 | +0.35% | 1,712,300 |
| 2026-06-04 | 2298.00 | 2318.00 | 2270.00 | 2285.00 | +1.65% | 2,229,000 |
| 2026-06-03 | 2248.00 | 2286.00 | 2221.50 | 2248.00 | -2.05% | 3,102,000 |
| 2026-06-02 | 2250.00 | 2298.00 | 2212.50 | 2295.00 | +0.44% | 2,507,100 |
| 2026-06-01 | 2248.00 | 2291.00 | 2219.00 | 2285.00 | +0.64% | 2,724,500 |
| 2026-05-29 | 2242.00 | 2319.00 | 2237.50 | 2270.50 | +0.35% | 26,098,700 |
| 2026-05-28 | 2257.00 | 2305.00 | 2221.00 | 2262.50 | +2.28% | 3,455,100 |
| 2026-05-27 | 2210.00 | 2224.50 | 2171.50 | 2212.00 | -0.76% | 3,165,000 |
| 2026-05-26 | 2222.00 | 2241.00 | 2197.00 | 2229.00 | +0.91% | 3,119,900 |
| 2026-05-25 | 2211.50 | 2227.00 | 2187.00 | 2209.00 | -2.06% | 2,611,800 |
| 2026-05-22 | 2247.50 | 2264.50 | 2220.00 | 2255.50 | +0.62% | 2,805,100 |
| 2026-05-21 | 2196.00 | 2259.00 | 2195.00 | 2241.50 | +0.38% | 2,285,600 |
| 2026-05-20 | 2279.00 | 2297.00 | 2193.50 | 2233.00 | -2.47% | 2,642,400 |
| 2026-05-19 | 2241.00 | 2300.00 | 2226.00 | 2289.50 | +3.36% | 2,336,100 |
| 2026-05-18 | 2258.00 | 2291.00 | 2210.50 | 2215.00 | -3.34% | 2,313,700 |
| 2026-05-15 | 2200.00 | 2294.50 | 2195.50 | 2291.50 | +3.69% | 3,193,300 |
| 2026-05-14 | 2377.00 | 2388.00 | 2195.00 | 2210.00 | -5.03% | 4,055,700 |
| 2026-05-13 | 2313.00 | 2341.50 | 2300.50 | 2327.00 | +1.59% | 2,219,300 |
| 2026-05-12 | 2305.00 | 2313.50 | 2280.50 | 2290.50 | -1.10% | 1,971,000 |
| 2026-05-11 | 2350.00 | 2360.00 | 2305.50 | 2316.00 | -1.47% | 1,932,300 |
| 2026-05-08 | 2370.50 | 2371.00 | 2319.50 | 2350.50 | -0.17% | 2,886,700 |
| 2026-05-07 | 2330.50 | 2363.00 | 2302.50 | 2354.50 | +1.55% | 3,883,700 |
| 2026-05-01 | 2319.00 | 2339.00 | 2296.00 | 2318.50 | +1.42% | 1,693,700 |
| 2026-04-30 | 2374.00 | 2376.00 | 2262.00 | 2286.00 | -3.69% | 2,921,300 |
| 2026-04-28 | 2358.50 | 2373.50 | 2338.00 | 2373.50 | +1.65% | 2,286,700 |
| 2026-04-27 | 2341.00 | 2363.00 | 2318.00 | 2335.00 | +1.92% | 2,324,300 |
| 2026-04-24 | 2304.00 | 2315.50 | 2282.50 | 2291.00 | -0.46% | 1,923,800 |
| 2026-04-23 | 2316.50 | 2326.00 | 2258.00 | 2301.50 | -1.48% | 2,868,500 |
| 2026-04-22 | 2340.00 | 2365.00 | 2333.00 | 2336.00 | -0.43% | 2,131,300 |
| 2026-04-21 | 2340.00 | 2360.00 | 2321.50 | 2346.00 | -0.59% | 2,464,500 |
| 2026-04-20 | 2376.50 | 2394.00 | 2355.00 | 2360.00 | -0.08% | 2,403,000 |
| 2026-04-17 | 2404.00 | 2433.00 | 2362.00 | 2362.00 | -0.76% | 2,383,600 |
| 2026-04-16 | 2432.50 | 2457.00 | 2380.00 | 2380.00 | -2.20% | 2,955,000 |
| 2026-04-15 | 2440.00 | 2458.50 | 2432.50 | 2433.50 | -0.23% | 2,374,200 |
| 2026-04-14 | 2446.00 | 2470.00 | 2432.00 | 2439.00 | -0.43% | 1,521,200 |
| 2026-04-13 | 2482.00 | 2497.50 | 2443.00 | 2449.50 | -1.01% | 1,600,800 |
| 2026-04-10 | 2503.50 | 2507.00 | 2440.00 | 2474.50 | -1.59% | 2,104,800 |
| 2026-04-09 | 2582.00 | 2614.00 | 2507.00 | 2514.50 | -1.87% | 1,773,500 |
| 2026-04-08 | 2622.50 | 2622.50 | 2559.00 | 2562.50 | -1.04% | 2,390,400 |
| 2026-04-07 | 2586.00 | 2620.00 | 2562.00 | 2589.50 | -0.02% | 1,253,700 |
| 2026-04-06 | 2624.00 | 2640.00 | 2587.50 | 2590.00 | -0.38% | 1,108,700 |
| 2026-04-03 | 2561.50 | 2600.00 | 2559.50 | 2600.00 | +1.01% | 1,341,500 |
| 2026-04-02 | 2554.00 | 2600.00 | 2538.00 | 2574.00 | +0.47% | 1,523,500 |
| 2026-04-01 | 2537.00 | 2562.00 | 2516.00 | 2562.00 | +1.43% | 1,799,400 |
| 2026-03-31 | 2527.50 | 2548.50 | 2498.50 | 2526.00 | +1.22% | 1,936,600 |
| 2026-03-30 | 2420.00 | 2498.00 | 2417.50 | 2495.50 | +0.28% | 2,696,300 |
| 2026-03-27 | 2458.00 | 2493.00 | 2450.50 | 2488.50 | +2.11% | 2,799,200 |
| 2026-03-26 | 2428.50 | 2441.50 | 2406.50 | 2437.00 | +0.54% | 2,161,000 |
| 2026-03-25 | 2430.00 | 2469.00 | 2419.50 | 2424.00 | +0.04% | 2,382,500 |
| 2026-03-24 | 2409.00 | 2433.50 | 2390.00 | 2423.00 | +1.59% | 2,176,400 |
| 2026-03-23 | 2402.00 | 2433.00 | 2378.00 | 2385.00 | -1.99% | 2,449,800 |
| 2026-03-19 | 2443.50 | 2473.00 | 2433.50 | 2433.50 | -2.41% | 2,532,700 |
| 2026-03-18 | 2515.00 | 2515.00 | 2489.00 | 2493.50 | -0.26% | 1,614,800 |
| 2026-03-17 | 2460.50 | 2504.00 | 2460.50 | 2500.00 | +0.79% | 1,484,200 |
| 2026-03-16 | 2478.00 | 2499.00 | 2465.00 | 2480.50 | +0.71% | 2,280,300 |
| 2026-03-13 | 2435.00 | 2480.00 | 2424.50 | 2463.00 | +1.99% | 2,521,600 |
| 2026-03-12 | 2432.50 | 2448.50 | 2401.00 | 2415.00 | -1.17% | 1,755,300 |
| 2026-03-11 | 2527.00 | 2528.00 | 2440.00 | 2443.50 | -0.29% | 2,179,700 |
| 2026-03-10 | 2466.00 | 2498.00 | 2437.00 | 2450.50 | +0.62% | 2,798,000 |
| 2026-03-09 | 2370.00 | 2452.00 | 2358.50 | 2435.50 | +1.12% | 2,887,400 |
| 2026-03-06 | 2411.00 | 2413.50 | 2358.50 | 2408.50 | -0.33% | 3,182,000 |
| 2026-03-05 | 2519.00 | 2525.00 | 2416.50 | 2416.50 | -1.89% | 2,771,700 |
| 2026-03-04 | 2418.50 | 2484.50 | 2412.00 | 2463.00 | -3.24% | 2,831,800 |
| 2026-03-03 | 2555.00 | 2559.00 | 2508.00 | 2545.50 | -0.02% | 1,973,400 |
| 2026-03-02 | 2618.00 | 2619.00 | 2537.00 | 2546.00 | -1.66% | 1,685,200 |
| 2026-02-27 | 2609.00 | 2616.00 | 2580.00 | 2589.00 | +1.17% | 4,121,900 |
| 2026-02-26 | 2612.50 | 2618.00 | 2559.00 | 2559.00 | -2.31% | 1,951,600 |
| 2026-02-25 | 2590.00 | 2639.50 | 2583.00 | 2619.50 | +1.14% | 1,795,400 |
| 2026-02-24 | 2594.50 | 2623.50 | 2570.00 | 2590.00 | -0.19% | 2,860,000 |
| 2026-02-20 | 2608.50 | 2615.00 | 2569.50 | 2595.00 | -0.08% | 2,385,000 |
| 2026-02-19 | 2615.00 | 2640.50 | 2587.00 | 2597.00 | +0.62% | 2,497,000 |
| 2026-02-18 | 2535.00 | 2581.00 | 2531.50 | 2581.00 | +1.04% | 1,737,800 |
| 2026-02-17 | 2555.00 | 2590.00 | 2531.50 | 2554.50 | +0.02% | 2,159,800 |
| 2026-02-16 | 2552.50 | 2622.50 | 2528.00 | 2554.00 | -7.09% | 3,470,700 |
| 2026-02-13 | 2760.50 | 2792.50 | 2733.50 | 2749.00 | +1.42% | 2,680,100 |
| 2026-02-12 | 2677.50 | 2735.00 | 2662.50 | 2710.50 | +2.92% | 3,716,400 |
| 2026-02-10 | 2633.00 | 2667.50 | 2627.00 | 2633.50 | -1.18% | 1,957,300 |
| 2026-02-09 | 2667.00 | 2679.00 | 2636.00 | 2665.00 | +1.25% | 1,922,200 |
| 2026-02-06 | 2614.00 | 2632.00 | 2595.50 | 2632.00 | +1.29% | 2,553,500 |
| 2026-02-05 | 2547.00 | 2598.50 | 2528.00 | 2598.50 | +2.71% | 2,084,100 |
| 2026-02-04 | 2524.00 | 2542.00 | 2507.00 | 2530.00 | +0.98% | 1,669,100 |
| 2026-02-03 | 2482.50 | 2542.00 | 2478.50 | 2505.50 | -0.24% | 1,738,400 |
| 2026-02-02 | 2512.00 | 2516.50 | 2483.50 | 2511.50 | +1.35% | 1,245,500 |
| 2026-01-30 | 2478.00 | 2492.50 | 2443.00 | 2478.00 | +1.00% | 1,543,000 |
| 2026-01-29 | 2470.00 | 2484.00 | 2420.00 | 2453.50 | -1.27% | 1,747,800 |
| 2026-01-28 | 2520.00 | 2528.00 | 2478.00 | 2485.00 | -1.35% | 1,661,600 |
| 2026-01-27 | 2546.00 | 2555.00 | 2517.50 | 2519.00 | -1.41% | 1,600,400 |
| 2026-01-26 | 2548.50 | 2562.50 | 2525.00 | 2555.00 | +0.83% | 1,965,900 |
| 2026-01-23 | 2520.00 | 2547.00 | 2506.00 | 2534.00 | +1.16% | 1,948,500 |
| 2026-01-22 | 2555.00 | 2569.00 | 2504.00 | 2505.00 | -2.15% | 1,847,600 |
| 2026-01-21 | 2626.50 | 2661.00 | 2549.50 | 2560.00 | -1.10% | 2,591,900 |
| 2026-01-20 | 2566.50 | 2609.00 | 2527.50 | 2588.50 | +3.54% | 2,412,000 |
| 2026-01-19 | 2522.00 | 2555.00 | 2500.00 | 2500.00 | +0.73% | 2,519,600 |
| 2026-01-16 | 2550.00 | 2560.00 | 2481.00 | 2482.00 | -5.52% | 3,651,800 |
| 2026-01-15 | 2601.00 | 2637.00 | 2595.50 | 2627.00 | +1.53% | 1,850,600 |
| 2026-01-14 | 2647.50 | 2647.50 | 2575.50 | 2587.50 | -1.22% | 2,355,300 |
| 2026-01-13 | 2633.00 | 2660.00 | 2603.00 | 2619.50 | -1.28% | 2,346,400 |
| 2026-01-09 | 2695.50 | 2703.00 | 2631.50 | 2653.50 | -1.06% | 1,465,200 |
| 2026-01-08 | 2670.00 | 2698.50 | 2649.50 | 2682.00 | +1.40% | 2,087,300 |
| 2026-01-07 | 2656.00 | 2666.00 | 2625.00 | 2645.00 | -2.78% | 1,926,200 |
| 2026-01-06 | 2709.00 | 2736.00 | 2679.00 | 2720.50 | +0.24% | 1,657,200 |
| 2026-01-05 | 2729.50 | 2732.00 | 2700.50 | 2714.00 | +0.07% | 1,405,800 |
| 2025-12-30 | 2729.50 | 2734.50 | 2706.00 | 2712.00 | -0.40% | 1,165,500 |
| 2025-12-29 | 2726.00 | 2742.00 | 2705.00 | 2723.00 | +0.42% | 755,000 |
| 2025-12-26 | 2727.50 | 2730.00 | 2701.50 | 2711.50 | +0.17% | 961,100 |
| 2025-12-25 | 2743.00 | 2743.00 | 2700.00 | 2707.00 | -0.97% | 896,500 |
| 2025-12-24 | 2728.00 | 2749.50 | 2717.00 | 2733.50 | -0.64% | 1,168,200 |
| 2025-12-23 | 2730.00 | 2759.50 | 2725.00 | 2751.00 | +0.27% | 1,064,300 |
| 2025-12-22 | 2814.00 | 2836.00 | 2730.50 | 2743.50 | -3.53% | 1,875,000 |
| 2025-12-19 | 2805.50 | 2853.50 | 2802.00 | 2844.00 | -0.11% | 1,750,200 |
| 2025-12-18 | 2831.50 | 2847.00 | 2805.00 | 2847.00 | +1.46% | 1,408,300 |
| 2025-12-17 | 2815.50 | 2854.50 | 2791.00 | 2806.00 | -0.34% | 1,148,100 |
| 2025-12-16 | 2863.00 | 2872.00 | 2815.50 | 2815.50 | -2.56% | 1,185,600 |
| 2025-12-15 | 2899.50 | 2924.50 | 2870.50 | 2889.50 | +0.71% | 864,500 |
| 2025-12-12 | 2873.00 | 2896.00 | 2844.00 | 2869.00 | +1.07% | 1,592,800 |
| 2025-12-11 | 2884.50 | 2893.00 | 2830.00 | 2838.50 | -1.34% | 683,400 |
| 2025-12-10 | 2870.50 | 2924.50 | 2846.00 | 2877.00 | +1.48% | 1,173,700 |
| 2025-12-09 | 2859.50 | 2871.00 | 2810.50 | 2835.00 | -0.44% | 957,700 |
| 2025-12-08 | 2853.50 | 2858.50 | 2839.00 | 2847.50 | +0.55% | 830,200 |
| 2025-12-05 | 2853.00 | 2859.00 | 2822.50 | 2832.00 | -0.16% | 974,800 |
| 2025-12-04 | 2815.00 | 2851.50 | 2811.50 | 2836.50 | +0.62% | 1,229,200 |
| 2025-12-03 | 2847.50 | 2847.50 | 2795.50 | 2819.00 | -1.61% | 1,075,300 |
| 2025-12-02 | 2886.50 | 2902.00 | 2861.50 | 2865.00 | +0.93% | 1,217,700 |
| 2025-12-01 | 2852.50 | 2872.50 | 2821.50 | 2838.50 | -1.78% | 1,167,500 |
| 2025-11-28 | 2902.50 | 2908.50 | 2873.50 | 2890.00 | -0.34% | 786,700 |
| 2025-11-27 | 2891.50 | 2906.00 | 2855.00 | 2900.00 | +0.03% | 1,057,300 |
| 2025-11-26 | 2880.00 | 2915.50 | 2862.00 | 2899.00 | +0.38% | 1,346,100 |
| 2025-11-25 | 2929.50 | 2936.50 | 2888.00 | 2888.00 | -2.10% | 1,438,800 |
| 2025-11-21 | 2851.00 | 2973.00 | 2851.00 | 2950.00 | +4.80% | 4,011,000 |
| 2025-11-20 | 2849.00 | 2880.00 | 2815.00 | 2815.00 | +0.02% | 1,270,900 |
| 2025-11-19 | 2838.50 | 2875.50 | 2798.00 | 2814.50 | -0.25% | 1,657,000 |
| 2025-11-18 | 2833.00 | 2882.00 | 2794.50 | 2821.50 | -0.04% | 1,549,100 |
| 2025-11-17 | 2790.00 | 2830.00 | 2672.50 | 2822.50 | -2.87% | 3,088,200 |
| 2025-11-14 | 2950.00 | 2985.00 | 2883.50 | 2906.00 | -2.65% | 2,365,700 |
| 2025-11-13 | 2972.50 | 2985.00 | 2955.50 | 2985.00 | -0.20% | 1,356,900 |
| 2025-11-12 | 2998.00 | 3026.00 | 2977.00 | 2991.00 | +0.03% | 1,707,700 |
| 2025-11-11 | 2952.00 | 2990.00 | 2927.00 | 2990.00 | +0.95% | 1,425,500 |
| 2025-11-10 | 2940.00 | 2977.00 | 2897.00 | 2962.00 | +2.44% | 1,472,400 |
| 2025-11-07 | 2824.00 | 2905.00 | 2822.50 | 2891.50 | +2.86% | 1,177,100 |
| 2025-11-06 | 2831.00 | 2832.50 | 2795.00 | 2811.00 | -0.04% | 879,700 |
| 2025-11-05 | 2805.00 | 2833.00 | 2786.00 | 2812.00 | +0.93% | 1,935,500 |
| 2025-11-04 | 2700.00 | 2786.00 | 2700.00 | 2786.00 | -0.23% | 1,410,700 |
| 2025-10-31 | 2789.00 | 2821.00 | 2789.00 | 2792.50 | +0.14% | 1,002,400 |
| 2025-10-30 | 2764.00 | 2802.00 | 2760.00 | 2788.50 | +1.03% | 1,102,600 |
| 2025-10-29 | 2812.00 | 2821.00 | 2751.00 | 2760.00 | -2.20% | 1,150,600 |
| 2025-10-28 | 2898.00 | 2907.50 | 2821.00 | 2822.00 | -2.18% | 1,362,100 |
| 2025-10-27 | 2900.50 | 2923.50 | 2880.00 | 2885.00 | -0.12% | 1,220,200 |
| 2025-10-24 | 2917.00 | 2918.00 | 2872.50 | 2888.50 | -1.03% | 984,500 |
| 2025-10-23 | 2914.00 | 2924.00 | 2884.50 | 2918.50 | +0.67% | 1,027,800 |
| 2025-10-22 | 2892.00 | 2914.00 | 2886.50 | 2899.00 | +0.31% | 788,900 |
| 2025-10-21 | 2881.00 | 2907.50 | 2868.00 | 2890.00 | -0.24% | 1,028,800 |
| 2025-10-20 | 2948.00 | 2960.00 | 2897.00 | 2897.00 | -0.03% | 1,129,500 |
| 2025-10-17 | 2898.50 | 2922.00 | 2876.00 | 2898.00 | +0.33% | 1,159,600 |
| 2025-10-16 | 2904.50 | 2923.50 | 2878.00 | 2888.50 | -0.22% | 1,088,100 |
| 2025-10-15 | 2906.50 | 2949.50 | 2887.00 | 2895.00 | -1.19% | 1,209,700 |
| 2025-10-14 | 2869.50 | 2938.00 | 2869.50 | 2930.00 | +0.67% | 1,378,400 |
| 2025-10-10 | 2900.00 | 2934.50 | 2890.00 | 2910.50 | -0.38% | 1,307,400 |
| 2025-10-09 | 2943.00 | 2945.50 | 2903.00 | 2921.50 | -0.76% | 1,185,900 |
| 2025-10-08 | 2947.00 | 2977.00 | 2933.50 | 2944.00 | -0.54% | 1,009,000 |
| 2025-10-07 | 2937.00 | 2960.00 | 2907.00 | 2960.00 | +0.85% | 1,118,300 |
| 2025-10-06 | 2939.50 | 2973.50 | 2925.50 | 2935.00 | +1.36% | 1,882,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+6.91%）。最も弱い月：10月（-6.42%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
MatsukiyoCocokara Co.（3088.T）の直近終値は？
2026-10-16 時点で 2545.00。Closelookデータレイクの日次価格記録より。
3088.T の52週高値・安値は？
直近52週間で高値 3026.00、安値 2171.50（2026-10-16 時点）。
MatsukiyoCocokara Co. が歴史的に最も強い月と弱い月は？
歴史的に、3088.T の最も強い月は 7月（平均 +6.91%）、最も弱い月は 10月（平均 -6.42%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。