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 |
|---|---|
| 1,410 (24/05/13) | 1,142 (23/06/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,410 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,320 | 1,376 | 1,320 | 1,357 | +37 | +2.8 | 6,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 1,127 | 1,307 | 1,108 | 1,295 | +172 | +15.3 | 66,900 |
| 3/3 | 1,140 | 1,150 | 1,103 | 1,123 | -10 | -0.9 | 17,300 |
| 2/24 | 1,149 | 1,149 | 1,103 | 1,133 | +3 | +0.3 | 8,400 |
| 2/17 | 1,114 | 1,150 | 1,070 | 1,130 | +46 | +4.2 | 32,100 |
| 2/10 | 1,084 | 1,092 | 1,070 | 1,084 | +10 | +0.9 | 5,100 |
| 2/3 | 1,075 | 1,083 | 1,069 | 1,074 | -1 | -0.1 | 11,000 |
| 1/27 | 1,068 | 1,085 | 1,055 | 1,075 | +11 | +1.0 | 8,300 |
| 1/20 | 1,026 | 1,270 | 1,018 | 1,064 | +44 | +4.3 | 75,500 |
| 1/13 | 1,010 | 1,021 | 1,008 | 1,020 | +15 | +1.5 | 7,200 |
| 1/6 | 1,010 | 1,039 | 1,003 | 1,005 | -19 | -1.9 | 9,000 |
| 12/30 | 1,132 | 1,132 | 1,014 | 1,024 | -56 | -5.2 | 29,100 |
| 12/23 | 1,090 | 1,132 | 1,061 | 1,080 | -7 | -0.6 | 33,300 |
| 12/16 | 1,133 | 1,136 | 1,068 | 1,087 | -44 | -3.9 | 21,000 |
| 12/9 | 1,158 | 1,165 | 1,127 | 1,131 | -34 | -2.9 | 7,700 |
| 12/2 | 1,191 | 1,198 | 1,120 | 1,165 | -26 | -2.2 | 11,200 |
| 11/25 | 1,192 | 1,206 | 1,173 | 1,191 | -9 | -0.8 | 9,300 |
| 11/18 | 1,151 | 1,335 | 1,050 | 1,200 | -26 | -2.1 | 59,700 |
| 11/11 | 1,219 | 1,235 | 1,163 | 1,226 | +53 | +4.5 | 13,500 |
| 11/4 | 1,176 | 1,202 | 1,153 | 1,173 | -2 | -0.2 | 12,500 |
| 10/28 | 1,227 | 1,243 | 1,170 | 1,175 | -41 | -3.4 | 23,400 |
| 10/21 | 1,180 | 1,290 | 1,171 | 1,216 | +12 | +1.0 | 20,700 |
| 10/14 | 1,299 | 1,305 | 1,132 | 1,204 | -96 | -7.4 | 50,400 |
| 10/7 | 1,280 | 1,342 | 1,269 | 1,300 | -10 | -0.8 | 32,800 |
| 9/30 | 1,743 | 1,893 | 1,275 | 1,310 | -433 | -24.8 | 140,601 |
| 9/22 | 1,843 | 1,843 | 1,693 | 1,743 | -70 | -3.9 | 49,500 |
| 9/16 | 1,933 | 2,016 | 1,769 | 1,813 | -100 | -5.2 | 86,401 |
| 9/9 | 1,856 | 2,033 | 1,776 | 1,913 | +34 | +1.8 | 160,802 |
| 9/2 | 1,716 | 2,266 | 1,676 | 1,879 | +146 | +8.4 | 617,406 |
▶︎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