!決算発表予定日 2024/05/15
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 |
---|---|
1,767 (23/04/28) | 980 (24/02/14) |
年初来高値 | 年初来安値 |
---|---|
1,162 (24/04/25) | 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) |
---|---|---|---|---|---|---|---|
4/26 | 1,144 | 1,144 | 1,100 | 1,100 | -44 | -3.9 | 42,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | 1,060 | 1,061 | 1,044 | 1,050 | -7 | -0.7 | 5,200 |
3/12 | 1,047 | 1,057 | 1,038 | 1,057 | +9 | +0.9 | 7,400 |
3/11 | 1,057 | 1,057 | 1,037 | 1,048 | -10 | -1.0 | 16,700 |
3/8 | 1,049 | 1,065 | 1,049 | 1,058 | +9 | +0.9 | 13,600 |
3/7 | 1,069 | 1,069 | 1,046 | 1,049 | -17 | -1.6 | 12,300 |
3/6 | 1,043 | 1,066 | 1,043 | 1,066 | +28 | +2.7 | 17,700 |
3/5 | 1,039 | 1,047 | 1,034 | 1,038 | +1 | +0.1 | 14,900 |
3/4 | 1,063 | 1,063 | 1,037 | 1,037 | -18 | -1.7 | 17,000 |
3/1 | 1,062 | 1,066 | 1,050 | 1,055 | -9 | -0.9 | 15,100 |
2/29 | 1,052 | 1,064 | 1,038 | 1,064 | +13 | +1.2 | 21,800 |
2/28 | 1,056 | 1,063 | 1,050 | 1,051 | 0 | 0.0 | 12,600 |
2/27 | 1,053 | 1,066 | 1,050 | 1,051 | -2 | -0.2 | 14,700 |
2/26 | 1,071 | 1,074 | 1,053 | 1,053 | -17 | -1.6 | 22,100 |
2/22 | 1,080 | 1,081 | 1,069 | 1,070 | -1 | -0.1 | 15,100 |
2/21 | 1,063 | 1,074 | 1,063 | 1,071 | +8 | +0.8 | 14,200 |
2/20 | 1,086 | 1,086 | 1,063 | 1,063 | -23 | -2.1 | 19,000 |
2/19 | 1,083 | 1,102 | 1,081 | 1,086 | 0 | 0.0 | 17,100 |
2/16 | 1,057 | 1,103 | 1,057 | 1,086 | +32 | +3.0 | 33,500 |
2/15 | 1,066 | 1,106 | 1,027 | 1,054 | -33 | -3.0 | 71,700 |
2/14 | 1,104 | 1,109 | 980 | 1,087 | -17 | -1.5 | 143,100 |
2/13 | 1,093 | 1,109 | 1,091 | 1,104 | +14 | +1.3 | 15,800 |
2/9 | 1,089 | 1,098 | 1,083 | 1,090 | -2 | -0.2 | 21,500 |
2/8 | 1,113 | 1,113 | 1,092 | 1,092 | -26 | -2.3 | 28,000 |
2/7 | 1,110 | 1,126 | 1,109 | 1,118 | +5 | +0.5 | 17,900 |
2/6 | 1,147 | 1,147 | 1,113 | 1,113 | -34 | -3.0 | 42,700 |
2/5 | 1,131 | 1,148 | 1,122 | 1,147 | +19 | +1.7 | 44,000 |
2/2 | 1,116 | 1,131 | 1,107 | 1,128 | +11 | +1.0 | 35,600 |
2/1 | 1,125 | 1,125 | 1,112 | 1,117 | -9 | -0.8 | 14,600 |
1/31 | 1,109 | 1,130 | 1,097 | 1,126 | +21 | +1.9 | 44,900 |
1/30 | 1,140 | 1,140 | 1,105 | 1,105 | -30 | -2.6 | 59,600 |
▶︎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