！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,380 | 1,407 | 1,323 | 1,357 | -3 | -0.2 | 7,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,292 | 1,305 | 1,286 | 1,299 | +16 | +1.3 | 10,500 |
| 9/15 | 1,287 | 1,302 | 1,270 | 1,283 | -4 | -0.3 | 12,800 |
| 9/8 | 1,252 | 1,317 | 1,245 | 1,287 | +37 | +3.0 | 21,900 |
| 9/1 | 1,216 | 1,270 | 1,203 | 1,250 | +36 | +3.0 | 15,400 |
| 8/25 | 1,212 | 1,215 | 1,177 | 1,214 | +14 | +1.2 | 5,500 |
| 8/18 | 1,180 | 1,238 | 1,169 | 1,200 | -85 | -6.6 | 15,800 |
| 8/10 | 1,240 | 1,304 | 1,225 | 1,285 | +59 | +4.8 | 10,000 |
| 8/4 | 1,243 | 1,243 | 1,224 | 1,226 | +4 | +0.3 | 4,000 |
| 7/28 | 1,235 | 1,235 | 1,203 | 1,222 | -6 | -0.5 | 5,700 |
| 7/21 | 1,235 | 1,241 | 1,221 | 1,228 | -7 | -0.6 | 5,900 |
| 7/14 | 1,221 | 1,259 | 1,221 | 1,235 | +16 | +1.3 | 9,100 |
| 7/7 | 1,222 | 1,280 | 1,201 | 1,219 | +6 | +0.5 | 23,300 |
| 6/30 | 1,199 | 1,216 | 1,185 | 1,213 | +14 | +1.2 | 8,200 |
| 6/23 | 1,186 | 1,215 | 1,181 | 1,199 | +13 | +1.1 | 9,900 |
| 6/16 | 1,174 | 1,186 | 1,156 | 1,186 | +39 | +3.4 | 9,000 |
| 6/9 | 1,165 | 1,167 | 1,142 | 1,147 | -13 | -1.1 | 5,700 |
| 6/2 | 1,170 | 1,182 | 1,150 | 1,160 | -20 | -1.7 | 7,200 |
| 5/26 | 1,193 | 1,194 | 1,171 | 1,180 | -2 | -0.2 | 5,200 |
| 5/19 | 1,144 | 1,187 | 1,125 | 1,182 | +55 | +4.9 | 23,000 |
| 5/12 | 1,249 | 1,352 | 1,127 | 1,127 | -109 | -8.8 | 54,900 |
| 5/2 | 1,214 | 1,236 | 1,213 | 1,236 | +19 | +1.6 | 2,000 |
| 4/28 | 1,255 | 1,255 | 1,217 | 1,217 | -26 | -2.1 | 6,400 |
| 4/21 | 1,250 | 1,260 | 1,226 | 1,243 | +6 | +0.5 | 9,500 |
| 4/14 | 1,232 | 1,250 | 1,215 | 1,237 | +7 | +0.6 | 10,600 |
| 4/7 | 1,299 | 1,538 | 1,222 | 1,230 | -32 | -2.5 | 74,400 |
| 3/31 | 1,195 | 1,301 | 1,190 | 1,262 | +82 | +7.0 | 28,000 |
| 3/24 | 1,208 | 1,246 | 1,150 | 1,180 | -36 | -3.0 | 21,900 |
| 3/17 | 1,269 | 1,500 | 1,200 | 1,216 | -79 | -6.1 | 110,400 |
▶︎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