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 |
|---|---|
| 1,599 (24/08/27) | 1,007 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,599 (24/08/27) | 1,007 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,426 | 1,437 | 1,326 | 1,333 | -73 | -5.2 | 49,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 1,766 | 1,833 | 1,648 | 1,733 | -13 | -0.7 | 205,802 |
| 8/19 | 1,899 | 2,333 | 1,703 | 1,746 | +80 | +4.8 | 632,706 |
| 8/12 | 1,566 | 1,753 | 1,544 | 1,666 | +113 | +7.3 | 49,200 |
| 8/5 | 1,716 | 1,746 | 1,459 | 1,553 | -196 | -11.2 | 57,301 |
| 7/29 | 2,043 | 2,119 | 1,709 | 1,749 | -260 | -12.9 | 48,900 |
| 7/22 | 1,999 | 2,163 | 1,916 | 2,009 | +26 | +1.3 | 61,501 |
| 7/15 | 2,283 | 2,283 | 1,849 | 1,983 | -200 | -9.2 | 210,602 |
| 7/8 | 2,566 | 4,366 | 2,116 | 2,183 | +150 | +7.4 | 1,366,814 |
| 7/1 | 996 | 2,033 | 996 | 2,033 | +1,014 | +99.5 | 94,501 |
| 6/24 | 1,019 | 1,019 | 1,019 | 1,019 | -14 | -1.4 | 300 |
| 6/17 | 1,063 | 1,063 | 1,009 | 1,033 | -30 | -2.8 | 2,400 |
| 6/10 | 1,039 | 1,063 | 1,016 | 1,063 | +24 | +2.3 | 1,200 |
▶︎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
