！決算発表予定日 2025/02/13
1743東証S信用
業種 建設業
コーアツ工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,599 (24/08/27) | 1,007 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,599 (24/08/27) | 1,007 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,217 | 1,217 | 1,207 | 1,217 | +7 | +0.6 | 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,220 | 1,227 | 1,210 | 1,210 | -10 | -0.8 | 600 |
| 1/30 | 1,207 | 1,220 | 1,207 | 1,220 | +13 | +1.1 | 300 |
| 1/29 | 1,208 | 1,211 | 1,200 | 1,207 | -2 | -0.2 | 5,700 |
| 1/28 | 1,209 | 1,209 | 1,209 | 1,209 | -6 | -0.5 | 200 |
| 1/27 | 1,231 | 1,231 | 1,215 | 1,215 | -2 | -0.2 | 1,100 |
| 1/24 | 1,225 | 1,225 | 1,215 | 1,217 | +5 | +0.4 | 900 |
| 1/23 | 1,211 | 1,212 | 1,211 | 1,212 | -8 | -0.7 | 300 |
| 1/22 | 1,217 | 1,220 | 1,217 | 1,220 | +2 | +0.2 | 700 |
| 1/21 | 1,214 | 1,220 | 1,214 | 1,218 | +10 | +0.8 | 1,300 |
| 1/20 | 1,224 | 1,224 | 1,208 | 1,208 | -1 | -0.1 | 900 |
| 1/17 | 1,217 | 1,217 | 1,208 | 1,209 | -8 | -0.7 | 500 |
| 1/16 | 1,238 | 1,238 | 1,217 | 1,217 | -10 | -0.8 | 2,100 |
| 1/15 | 1,227 | 1,227 | 1,227 | 1,227 | -10 | -0.8 | 100 |
| 1/14 | 1,223 | 1,237 | 1,212 | 1,237 | -1 | -0.1 | 1,700 |
| 1/10 | 1,258 | 1,258 | 1,238 | 1,238 | -8 | -0.6 | 2,100 |
| 1/9 | 1,268 | 1,268 | 1,210 | 1,246 | +8 | +0.7 | 3,300 |
| 1/8 | 1,239 | 1,248 | 1,238 | 1,238 | -1 | -0.1 | 1,600 |
| 1/7 | 1,230 | 1,250 | 1,214 | 1,239 | +5 | +0.4 | 2,800 |
| 1/6 | 1,208 | 1,234 | 1,205 | 1,234 | +37 | +3.1 | 2,300 |
| 12/30 | 1,180 | 1,197 | 1,178 | 1,197 | +14 | +1.2 | 1,200 |
| 12/27 | 1,165 | 1,183 | 1,165 | 1,183 | +18 | +1.6 | 1,200 |
| 12/26 | 1,178 | 1,178 | 1,161 | 1,165 | -13 | -1.1 | 10,100 |
| 12/25 | 1,195 | 1,195 | 1,178 | 1,178 | -17 | -1.4 | 8,200 |
| 12/24 | 1,216 | 1,216 | 1,192 | 1,195 | -20 | -1.7 | 4,100 |
| 12/23 | 1,211 | 1,229 | 1,210 | 1,215 | +4 | +0.3 | 2,600 |
| 12/20 | 1,204 | 1,215 | 1,201 | 1,211 | +11 | +0.9 | 1,800 |
| 12/19 | 1,186 | 1,200 | 1,186 | 1,200 | -7 | -0.6 | 5,200 |
| 12/18 | 1,198 | 1,238 | 1,192 | 1,207 | +17 | +1.4 | 6,400 |
| 12/17 | 1,193 | 1,194 | 1,190 | 1,190 | 0 | 0.0 | 700 |
| 12/16 | 1,186 | 1,190 | 1,186 | 1,190 | +7 | +0.6 | 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
