！決算発表予定日 2024/05/15
4031東証S貸借
業種 化学
片倉コープアグリ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,732 (23/05/11) | 980 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,162 (24/04/25) | 980 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,091 | 1,094 | 1,074 | 1,086 | -15 | -1.4 | 20,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,102 | 1,104 | 1,100 | 1,101 | -4 | -0.4 | 7,400 |
| 4/30 | 1,103 | 1,110 | 1,100 | 1,105 | +5 | +0.5 | 13,900 |
| 4/26 | 1,144 | 1,144 | 1,100 | 1,100 | -44 | -3.9 | 42,600 |
| 4/25 | 1,160 | 1,162 | 1,127 | 1,144 | -16 | -1.4 | 35,600 |
| 4/24 | 1,130 | 1,160 | 1,130 | 1,160 | +33 | +2.9 | 45,500 |
| 4/23 | 1,110 | 1,132 | 1,108 | 1,127 | +28 | +2.6 | 18,700 |
| 4/22 | 1,096 | 1,109 | 1,096 | 1,099 | +10 | +0.9 | 9,500 |
| 4/19 | 1,082 | 1,107 | 1,082 | 1,089 | -8 | -0.7 | 8,500 |
| 4/18 | 1,094 | 1,100 | 1,087 | 1,097 | +9 | +0.8 | 4,900 |
| 4/17 | 1,096 | 1,108 | 1,086 | 1,088 | -8 | -0.7 | 12,600 |
| 4/16 | 1,108 | 1,108 | 1,088 | 1,096 | -14 | -1.3 | 15,800 |
| 4/15 | 1,116 | 1,127 | 1,109 | 1,110 | -8 | -0.7 | 13,400 |
| 4/12 | 1,121 | 1,123 | 1,108 | 1,118 | -2 | -0.2 | 19,100 |
| 4/11 | 1,135 | 1,135 | 1,119 | 1,120 | -17 | -1.5 | 10,500 |
| 4/10 | 1,113 | 1,153 | 1,113 | 1,137 | +18 | +1.6 | 40,500 |
| 4/9 | 1,124 | 1,124 | 1,112 | 1,119 | +7 | +0.6 | 10,500 |
| 4/8 | 1,143 | 1,143 | 1,112 | 1,112 | -38 | -3.3 | 40,700 |
| 4/5 | 1,109 | 1,150 | 1,094 | 1,150 | +40 | +3.6 | 45,500 |
| 4/4 | 1,099 | 1,110 | 1,094 | 1,110 | +10 | +0.9 | 13,500 |
| 4/3 | 1,084 | 1,111 | 1,080 | 1,100 | +17 | +1.6 | 16,700 |
| 4/2 | 1,091 | 1,094 | 1,079 | 1,083 | -1 | -0.1 | 9,300 |
| 4/1 | 1,110 | 1,110 | 1,079 | 1,084 | -20 | -1.8 | 14,600 |
| 3/29 | 1,075 | 1,117 | 1,075 | 1,104 | +35 | +3.3 | 26,500 |
| 3/28 | 1,088 | 1,090 | 1,065 | 1,069 | -29 | -2.6 | 34,400 |
| 3/27 | 1,102 | 1,114 | 1,088 | 1,098 | -7 | -0.6 | 36,600 |
| 3/26 | 1,099 | 1,112 | 1,097 | 1,105 | +2 | +0.2 | 12,800 |
| 3/25 | 1,108 | 1,108 | 1,095 | 1,103 | -5 | -0.5 | 25,600 |
| 3/22 | 1,108 | 1,109 | 1,093 | 1,108 | +6 | +0.5 | 22,000 |
| 3/21 | 1,081 | 1,102 | 1,081 | 1,102 | +22 | +2.0 | 21,300 |
| 3/19 | 1,080 | 1,081 | 1,062 | 1,080 | +1 | +0.1 | 16,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて