!決算発表予定日 2024/05/13
3001東証S貸借
業種 繊維製品
片倉工業 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 |
---|---|
1,997 (24/04/12) | 1,578 (23/08/04) |
年初来高値 | 年初来安値 |
---|---|
1,997 (24/04/12) | 1,623 (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) |
---|---|---|---|---|---|---|---|
5/2 | 1,869 | 1,932 | 1,849 | 1,875 | +17 | +0.9 | 174,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/29 | 1,773 | 1,788 | 1,731 | 1,746 | -27 | -1.5 | 204,300 |
9/22 | 1,811 | 1,815 | 1,737 | 1,773 | -34 | -1.9 | 172,400 |
9/15 | 1,772 | 1,824 | 1,742 | 1,807 | +75 | +4.3 | 252,400 |
9/8 | 1,651 | 1,742 | 1,645 | 1,732 | +85 | +5.2 | 258,000 |
9/1 | 1,624 | 1,653 | 1,624 | 1,647 | +29 | +1.8 | 132,800 |
8/25 | 1,603 | 1,639 | 1,598 | 1,618 | +27 | +1.7 | 90,000 |
8/18 | 1,678 | 1,706 | 1,584 | 1,591 | -79 | -4.7 | 235,600 |
8/10 | 1,592 | 1,676 | 1,592 | 1,670 | +84 | +5.3 | 137,600 |
8/4 | 1,637 | 1,637 | 1,578 | 1,586 | -28 | -1.7 | 173,300 |
7/28 | 1,675 | 1,675 | 1,597 | 1,614 | -21 | -1.3 | 175,600 |
7/21 | 1,639 | 1,669 | 1,631 | 1,635 | -2 | -0.1 | 112,600 |
7/14 | 1,608 | 1,645 | 1,600 | 1,637 | +28 | +1.7 | 136,700 |
7/7 | 1,643 | 1,652 | 1,599 | 1,609 | -20 | -1.2 | 131,400 |
6/30 | 1,650 | 1,670 | 1,605 | 1,629 | -22 | -1.3 | 194,600 |
6/23 | 1,656 | 1,674 | 1,631 | 1,651 | -1 | -0.1 | 106,600 |
6/16 | 1,681 | 1,694 | 1,652 | 1,652 | -32 | -1.9 | 137,700 |
6/9 | 1,697 | 1,700 | 1,643 | 1,684 | +13 | +0.8 | 225,700 |
6/2 | 1,724 | 1,726 | 1,629 | 1,671 | -43 | -2.5 | 236,000 |
5/26 | 1,789 | 1,812 | 1,713 | 1,714 | -86 | -4.8 | 125,400 |
5/19 | 1,801 | 1,822 | 1,780 | 1,800 | +14 | +0.8 | 143,100 |
5/12 | 1,794 | 1,848 | 1,755 | 1,786 | -3 | -0.2 | 157,000 |
5/2 | 1,828 | 1,828 | 1,780 | 1,789 | -24 | -1.3 | 42,000 |
4/28 | 1,815 | 1,841 | 1,753 | 1,813 | +7 | +0.4 | 119,400 |
4/21 | 1,820 | 1,825 | 1,779 | 1,806 | -13 | -0.7 | 100,700 |
4/14 | 1,784 | 1,829 | 1,752 | 1,819 | +44 | +2.5 | 119,700 |
4/7 | 1,870 | 1,879 | 1,773 | 1,775 | -81 | -4.4 | 192,600 |
3/31 | 1,765 | 1,870 | 1,765 | 1,856 | +92 | +5.2 | 217,000 |
3/24 | 1,760 | 1,785 | 1,728 | 1,764 | +1 | +0.1 | 126,800 |
3/17 | 1,842 | 1,842 | 1,721 | 1,763 | -88 | -4.8 | 168,900 |
3/10 | 1,781 | 1,851 | 1,777 | 1,851 | +62 | +3.5 | 190,400 |
▶︎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