4031東証S貸借
業種 化学
片倉コープアグリ 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 |
|---|---|
| 1,293 (23/07/31) | 980 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,225 (24/07/01) | 980 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,224 | 1,229 | 1,213 | 1,216 | -8 | -0.7 | 7,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,253 | 1,263 | 1,234 | 1,257 | +1 | +0.1 | 51,800 |
| 5/29 | 1,287 | 1,289 | 1,253 | 1,256 | -18 | -1.4 | 41,400 |
| 5/26 | 1,302 | 1,305 | 1,271 | 1,274 | -27 | -2.1 | 60,300 |
| 5/25 | 1,302 | 1,320 | 1,297 | 1,301 | -3 | -0.2 | 47,900 |
| 5/24 | 1,315 | 1,328 | 1,298 | 1,304 | -9 | -0.7 | 43,100 |
| 5/23 | 1,348 | 1,359 | 1,303 | 1,313 | -37 | -2.7 | 80,700 |
| 5/22 | 1,334 | 1,376 | 1,334 | 1,350 | +14 | +1.1 | 58,200 |
| 5/19 | 1,330 | 1,354 | 1,320 | 1,336 | +7 | +0.5 | 77,100 |
| 5/18 | 1,304 | 1,333 | 1,297 | 1,329 | +31 | +2.4 | 94,600 |
| 5/17 | 1,330 | 1,350 | 1,294 | 1,298 | -35 | -2.6 | 158,700 |
| 5/16 | 1,333 | 1,362 | 1,299 | 1,333 | -60 | -4.3 | 249,900 |
| 5/15 | 1,668 | 1,669 | 1,360 | 1,393 | -302 | -17.8 | 522,300 |
| 5/12 | 1,718 | 1,728 | 1,675 | 1,695 | -14 | -0.8 | 53,400 |
| 5/11 | 1,702 | 1,732 | 1,687 | 1,709 | +17 | +1.0 | 66,600 |
| 5/10 | 1,682 | 1,701 | 1,670 | 1,692 | -2 | -0.1 | 34,000 |
| 5/9 | 1,690 | 1,694 | 1,672 | 1,694 | +5 | +0.3 | 35,800 |
| 5/8 | 1,658 | 1,690 | 1,658 | 1,689 | +26 | +1.6 | 52,600 |
| 5/2 | 1,657 | 1,677 | 1,633 | 1,663 | -1 | -0.1 | 65,500 |
| 5/1 | 1,710 | 1,729 | 1,641 | 1,664 | -28 | -1.7 | 134,500 |
| 4/28 | 1,669 | 1,767 | 1,656 | 1,692 | +39 | +2.4 | 177,900 |
| 4/27 | 1,645 | 1,657 | 1,625 | 1,653 | -1 | -0.1 | 48,800 |
| 4/26 | 1,678 | 1,678 | 1,644 | 1,654 | -30 | -1.8 | 30,200 |
| 4/25 | 1,695 | 1,715 | 1,680 | 1,684 | -8 | -0.5 | 29,200 |
| 4/24 | 1,678 | 1,695 | 1,668 | 1,692 | +21 | +1.3 | 26,700 |
| 4/21 | 1,694 | 1,694 | 1,659 | 1,671 | -23 | -1.4 | 28,300 |
| 4/20 | 1,662 | 1,698 | 1,662 | 1,694 | +40 | +2.4 | 33,700 |
| 4/19 | 1,686 | 1,700 | 1,654 | 1,654 | -24 | -1.4 | 35,700 |
| 4/18 | 1,671 | 1,695 | 1,660 | 1,678 | +3 | +0.2 | 31,100 |
| 4/17 | 1,679 | 1,690 | 1,647 | 1,675 | +10 | +0.6 | 35,100 |
| 4/14 | 1,650 | 1,667 | 1,645 | 1,665 | +21 | +1.3 | 47,700 |
▶︎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