！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 |
|---|---|
| 1,407 (24/05/07) | 1,125 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,407 (24/05/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,353 | 1,374 | 1,344 | 1,357 | +4 | +0.3 | 1,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,271 | 1,282 | 1,271 | 1,273 | -4 | -0.3 | 700 |
| 1/26 | 1,279 | 1,280 | 1,277 | 1,277 | 0 | 0.0 | 1,800 |
| 1/25 | 1,273 | 1,277 | 1,270 | 1,277 | +7 | +0.6 | 3,500 |
| 1/24 | 1,261 | 1,278 | 1,258 | 1,270 | +9 | +0.7 | 8,400 |
| 1/23 | 1,260 | 1,261 | 1,259 | 1,261 | +14 | +1.1 | 2,800 |
| 1/22 | 1,242 | 1,247 | 1,230 | 1,247 | +11 | +0.9 | 1,600 |
| 1/19 | 1,230 | 1,254 | 1,230 | 1,236 | 0 | 0.0 | 600 |
| 1/18 | 1,260 | 1,260 | 1,234 | 1,236 | -29 | -2.3 | 2,800 |
| 1/17 | 1,276 | 1,280 | 1,215 | 1,265 | -3 | -0.2 | 3,400 |
| 1/16 | 1,286 | 1,290 | 1,263 | 1,268 | -20 | -1.6 | 5,300 |
| 1/15 | 1,260 | 1,295 | 1,260 | 1,288 | +45 | +3.6 | 4,700 |
| 1/12 | 1,237 | 1,244 | 1,230 | 1,243 | +5 | +0.4 | 2,400 |
| 1/11 | 1,224 | 1,238 | 1,223 | 1,238 | +14 | +1.1 | 1,600 |
| 1/10 | 1,219 | 1,227 | 1,211 | 1,224 | +17 | +1.4 | 2,500 |
| 1/9 | 1,204 | 1,207 | 1,199 | 1,207 | +12 | +1.0 | 3,100 |
| 1/5 | 1,178 | 1,201 | 1,178 | 1,195 | +18 | +1.5 | 5,000 |
| 1/4 | 1,170 | 1,203 | 1,170 | 1,177 | +8 | +0.7 | 1,900 |
| 12/29 | 1,165 | 1,171 | 1,159 | 1,169 | +1 | +0.1 | 2,400 |
| 12/28 | 1,170 | 1,170 | 1,168 | 1,168 | +7 | +0.6 | 400 |
| 12/27 | 1,161 | 1,168 | 1,161 | 1,161 | -4 | -0.3 | 25,700 |
| 12/26 | 1,189 | 1,189 | 1,165 | 1,165 | -24 | -2.0 | 2,400 |
| 12/25 | 1,216 | 1,216 | 1,181 | 1,189 | -2 | -0.2 | 9,800 |
| 12/22 | 1,186 | 1,202 | 1,186 | 1,191 | +1 | +0.1 | 1,300 |
▶︎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