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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,396 | 1,400 | 1,392 | 1,392 | 0 | 0.0 | 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) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,089 | 1,089 | 1,089 | 1,089 | -4 | -0.4 | 1,500 |
| 2/25 | 1,039 | 1,093 | 1,019 | 1,093 | +60 | +5.8 | 5,100 |
| 2/18 | 1,059 | 1,059 | 1,033 | 1,033 | -26 | -2.5 | 900 |
| 2/10 | 1,043 | 1,059 | 1,043 | 1,059 | +16 | +1.5 | 3,900 |
| 2/4 | 1,036 | 1,059 | 1,036 | 1,043 | +7 | +0.7 | 4,200 |
| 1/28 | 1,051 | 1,051 | 1,036 | 1,036 | +3 | +0.3 | 3,000 |
| 1/21 | 1,053 | 1,054 | 1,033 | 1,033 | -20 | -1.9 | 3,900 |
| 1/14 | 1,091 | 1,091 | 1,053 | 1,053 | -38 | -3.5 | 3,000 |
| 1/7 | 1,079 | 1,091 | 1,079 | 1,091 | -3 | -0.3 | 2,100 |
| 12/30 | 1,128 | 1,128 | 1,073 | 1,094 | -10 | -0.9 | 7,500 |
| 12/24 | 1,156 | 1,156 | 1,104 | 1,104 | -52 | -4.5 | 10,800 |
| 12/17 | 1,174 | 1,178 | 1,138 | 1,156 | -10 | -0.9 | 3,000 |
| 12/10 | 1,154 | 1,166 | 1,143 | 1,166 | +12 | +1.0 | 5,700 |
| 12/3 | 1,193 | 1,193 | 1,143 | 1,154 | -85 | -6.9 | 4,800 |
| 11/26 | 1,299 | 1,299 | 1,239 | 1,239 | -60 | -4.6 | 1,800 |
| 11/19 | 1,333 | 1,333 | 1,299 | 1,299 | -107 | -7.6 | 4,500 |
| 11/12 | 1,416 | 1,416 | 1,373 | 1,406 | -10 | -0.7 | 1,800 |
| 11/5 | 1,433 | 1,433 | 1,416 | 1,416 | -17 | -1.2 | 900 |
| 10/29 | 1,433 | 1,433 | 1,433 | 1,433 | 0 | 0.0 | 600 |
| 10/22 | 1,449 | 1,449 | 1,433 | 1,433 | -16 | -1.1 | 1,500 |
| 10/15 | 1,433 | 1,476 | 1,426 | 1,449 | -27 | -1.8 | 3,900 |
| 10/8 | 1,476 | 1,476 | 1,476 | 1,476 | -22 | -1.5 | 600 |
| 10/1 | 1,556 | 1,566 | 1,489 | 1,498 | -35 | -2.3 | 3,600 |
| 9/24 | 1,533 | 1,549 | 1,509 | 1,533 | -16 | -1.0 | 5,400 |
| 9/17 | 1,539 | 1,566 | 1,529 | 1,549 | +10 | +0.7 | 4,800 |
| 9/10 | 1,558 | 1,558 | 1,533 | 1,539 | -19 | -1.2 | 2,700 |
| 9/3 | 1,534 | 1,558 | 1,526 | 1,558 | +9 | +0.6 | 4,500 |
| 8/27 | 1,573 | 1,598 | 1,543 | 1,549 | -25 | -1.6 | 6,300 |
| 8/20 | 1,733 | 1,733 | 1,568 | 1,574 | -95 | -5.7 | 7,500 |
| 8/13 | 1,648 | 1,706 | 1,603 | 1,669 | +21 | +1.3 | 7,200 |
▶︎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