!決算発表予定日 2024/05/13
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 |
---|---|
1,365 (24/04/24) | 1,125 (23/05/15) |
年初来高値 | 年初来安値 |
---|---|
1,365 (24/04/24) | 1,170 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,363 | 1,365 | 1,358 | 1,365 | +3 | +0.2 | 600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | ー | ー | ー | 1,257 | ー | ー | 0 |
3/12 | 1,257 | 1,271 | 1,257 | 1,257 | -13 | -1.0 | 1,500 |
3/11 | 1,266 | 1,270 | 1,260 | 1,270 | -5 | -0.4 | 1,400 |
3/8 | 1,273 | 1,275 | 1,270 | 1,275 | +1 | +0.1 | 1,400 |
3/7 | 1,261 | 1,274 | 1,260 | 1,274 | +13 | +1.0 | 3,300 |
3/6 | 1,250 | 1,264 | 1,232 | 1,261 | +20 | +1.6 | 3,200 |
3/5 | 1,235 | 1,249 | 1,235 | 1,241 | +6 | +0.5 | 1,200 |
3/4 | 1,256 | 1,257 | 1,235 | 1,235 | -20 | -1.6 | 2,700 |
3/1 | 1,261 | 1,262 | 1,255 | 1,255 | -5 | -0.4 | 800 |
2/29 | 1,280 | 1,280 | 1,258 | 1,260 | -14 | -1.1 | 5,600 |
2/28 | 1,280 | 1,280 | 1,261 | 1,274 | -2 | -0.2 | 3,200 |
2/27 | 1,281 | 1,281 | 1,262 | 1,276 | +1 | +0.1 | 4,700 |
2/26 | 1,277 | 1,305 | 1,275 | 1,275 | +28 | +2.3 | 10,900 |
2/22 | 1,258 | 1,269 | 1,245 | 1,247 | -10 | -0.8 | 1,800 |
2/21 | 1,241 | 1,257 | 1,241 | 1,257 | 0 | 0.0 | 300 |
2/20 | 1,262 | 1,262 | 1,245 | 1,257 | -2 | -0.2 | 1,000 |
2/19 | 1,255 | 1,260 | 1,239 | 1,259 | +4 | +0.3 | 3,600 |
2/16 | 1,253 | 1,258 | 1,235 | 1,255 | +15 | +1.2 | 4,000 |
2/15 | 1,262 | 1,276 | 1,216 | 1,240 | -25 | -2.0 | 2,500 |
2/14 | 1,252 | 1,265 | 1,250 | 1,265 | -5 | -0.4 | 1,300 |
2/13 | 1,270 | 1,273 | 1,234 | 1,270 | +1 | +0.1 | 5,900 |
2/9 | 1,267 | 1,269 | 1,261 | 1,269 | +8 | +0.6 | 700 |
2/8 | 1,261 | 1,274 | 1,259 | 1,261 | 0 | 0.0 | 2,200 |
2/7 | 1,270 | 1,270 | 1,261 | 1,261 | 0 | 0.0 | 1,400 |
2/6 | 1,275 | 1,275 | 1,261 | 1,261 | -12 | -0.9 | 600 |
2/5 | 1,278 | 1,278 | 1,264 | 1,273 | +9 | +0.7 | 500 |
2/2 | 1,276 | 1,276 | 1,264 | 1,264 | -9 | -0.7 | 400 |
2/1 | 1,278 | 1,278 | 1,263 | 1,273 | -1 | -0.1 | 2,300 |
1/31 | 1,275 | 1,275 | 1,271 | 1,274 | +24 | +1.9 | 800 |
1/30 | 1,266 | 1,274 | 1,250 | 1,250 | -23 | -1.8 | 1,100 |
▶︎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