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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/6 | 1,648 | 1,648 | 1,648 | 1,648 | +44 | +2.7 | 300 |
| 7/30 | 1,661 | 1,661 | 1,566 | 1,604 | -69 | -4.1 | 5,700 |
| 7/21 | 1,633 | 1,693 | 1,633 | 1,673 | +7 | +0.4 | 2,100 |
| 7/16 | 1,693 | 1,693 | 1,666 | 1,666 | -27 | -1.6 | 2,700 |
| 7/9 | 1,633 | 1,693 | 1,613 | 1,693 | +60 | +3.7 | 1,500 |
| 7/2 | 1,729 | 1,729 | 1,633 | 1,633 | -3 | -0.2 | 2,700 |
| 6/25 | 1,606 | 1,659 | 1,583 | 1,636 | +53 | +3.4 | 7,800 |
| 6/18 | 1,499 | 1,593 | 1,473 | 1,583 | +72 | +4.8 | 8,100 |
| 6/11 | 1,499 | 1,514 | 1,499 | 1,511 | +27 | +1.8 | 1,500 |
| 6/4 | 1,526 | 1,526 | 1,473 | 1,484 | +5 | +0.3 | 3,900 |
| 5/28 | 1,463 | 1,534 | 1,414 | 1,479 | +16 | +1.1 | 9,300 |
| 5/21 | 1,333 | 1,463 | 1,333 | 1,463 | +150 | +11.4 | 6,900 |
| 5/14 | 1,276 | 1,358 | 1,233 | 1,313 | +60 | +4.8 | 6,300 |
| 5/7 | 1,253 | 1,253 | 1,253 | 1,253 | 0 | 0.0 | 300 |
| 4/30 | 1,283 | 1,283 | 1,236 | 1,253 | -13 | -1.0 | 3,900 |
| 4/23 | 1,279 | 1,289 | 1,259 | 1,266 | -60 | -4.5 | 3,600 |
| 4/16 | 1,266 | 1,326 | 1,266 | 1,326 | +17 | +1.3 | 2,100 |
▶︎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
