！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,308 | 1,365 | 1,308 | 1,365 | +74 | +5.7 | 8,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,308 | 1,338 | 1,271 | 1,291 | +1 | +0.1 | 10,800 |
| 4/12 | 1,276 | 1,290 | 1,262 | 1,290 | +14 | +1.1 | 8,300 |
| 4/5 | 1,281 | 1,281 | 1,241 | 1,276 | +3 | +0.2 | 12,000 |
| 3/29 | 1,276 | 1,279 | 1,261 | 1,273 | +8 | +0.6 | 4,000 |
| 3/22 | 1,253 | 1,270 | 1,248 | 1,265 | +12 | +1.0 | 4,200 |
| 3/15 | 1,266 | 1,271 | 1,249 | 1,253 | -22 | -1.7 | 4,300 |
| 3/8 | 1,256 | 1,275 | 1,232 | 1,275 | +20 | +1.6 | 11,800 |
| 3/1 | 1,277 | 1,305 | 1,255 | 1,255 | +8 | +0.6 | 25,200 |
| 2/22 | 1,255 | 1,269 | 1,239 | 1,247 | -8 | -0.6 | 6,700 |
| 2/16 | 1,270 | 1,276 | 1,216 | 1,255 | -14 | -1.1 | 13,700 |
| 2/9 | 1,278 | 1,278 | 1,259 | 1,269 | +5 | +0.4 | 5,400 |
| 2/2 | 1,271 | 1,282 | 1,250 | 1,264 | -13 | -1.0 | 5,300 |
| 1/26 | 1,242 | 1,280 | 1,230 | 1,277 | +41 | +3.3 | 18,100 |
| 1/19 | 1,260 | 1,295 | 1,215 | 1,236 | -7 | -0.6 | 16,800 |
| 1/12 | 1,204 | 1,244 | 1,199 | 1,243 | +48 | +4.0 | 9,600 |
| 1/5 | 1,170 | 1,203 | 1,170 | 1,195 | +26 | +2.2 | 6,900 |
| 12/29 | 1,216 | 1,216 | 1,159 | 1,169 | -22 | -1.9 | 40,700 |
| 12/22 | 1,158 | 1,202 | 1,157 | 1,191 | +33 | +2.9 | 25,800 |
| 12/15 | 1,178 | 1,191 | 1,150 | 1,158 | -20 | -1.7 | 28,800 |
| 12/8 | 1,198 | 1,198 | 1,178 | 1,178 | -20 | -1.7 | 4,200 |
| 12/1 | 1,200 | 1,212 | 1,190 | 1,198 | +1 | +0.1 | 6,000 |
| 11/24 | 1,176 | 1,200 | 1,170 | 1,197 | +24 | +2.1 | 88,400 |
| 11/17 | 1,185 | 1,195 | 1,163 | 1,173 | -16 | -1.4 | 35,100 |
| 11/10 | 1,179 | 1,189 | 1,177 | 1,189 | +5 | +0.4 | 3,600 |
| 11/2 | 1,171 | 1,243 | 1,161 | 1,184 | +13 | +1.1 | 5,000 |
| 10/27 | 1,171 | 1,185 | 1,168 | 1,171 | +2 | +0.2 | 2,900 |
| 10/20 | 1,171 | 1,186 | 1,160 | 1,169 | -2 | -0.2 | 30,800 |
| 10/13 | 1,197 | 1,197 | 1,162 | 1,171 | -3 | -0.3 | 7,300 |
| 10/6 | 1,226 | 1,226 | 1,144 | 1,174 | -54 | -4.4 | 17,700 |
| 9/29 | 1,290 | 1,330 | 1,228 | 1,228 | -71 | -5.5 | 31,900 |
▶︎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