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 |
---|---|
1,431 (24/05/28) | 1,144 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
1,431 (24/05/28) | 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) |
---|---|---|---|---|---|---|---|
6/6 | 1,380 | 1,386 | 1,377 | 1,378 | +3 | +0.2 | 1,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/23 | 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 |
12/21 | 1,185 | 1,190 | 1,166 | 1,190 | +6 | +0.5 | 2,500 |
12/20 | 1,170 | 1,184 | 1,163 | 1,184 | +24 | +2.1 | 1,200 |
12/19 | 1,157 | 1,160 | 1,157 | 1,160 | +1 | +0.1 | 500 |
12/18 | 1,158 | 1,159 | 1,158 | 1,159 | +1 | +0.1 | 20,300 |
12/15 | 1,157 | 1,160 | 1,157 | 1,158 | -4 | -0.3 | 21,700 |
12/14 | 1,171 | 1,173 | 1,150 | 1,162 | -10 | -0.9 | 4,000 |
12/13 | 1,176 | 1,177 | 1,172 | 1,172 | -3 | -0.3 | 1,300 |
12/12 | 1,188 | 1,188 | 1,175 | 1,175 | -3 | -0.3 | 900 |
12/11 | 1,178 | 1,191 | 1,174 | 1,178 | 0 | 0.0 | 900 |
12/8 | 1,186 | 1,186 | 1,178 | 1,178 | -3 | -0.3 | 800 |
12/7 | 1,181 | 1,181 | 1,181 | 1,181 | -3 | -0.3 | 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