！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 |
|---|---|
| 1,728 (23/05/12) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,159 | 1,160 | 1,134 | 1,134 | -25 | -2.2 | 16,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 1,118 | 1,142 | 1,115 | 1,135 | +17 | +1.5 | 43,800 |
| 1/26 | 1,119 | 1,132 | 1,111 | 1,118 | -16 | -1.4 | 42,500 |
| 1/25 | 1,118 | 1,134 | 1,108 | 1,134 | +22 | +2.0 | 31,200 |
| 1/24 | 1,128 | 1,130 | 1,102 | 1,112 | -13 | -1.2 | 21,600 |
| 1/23 | 1,139 | 1,139 | 1,120 | 1,125 | -14 | -1.2 | 20,900 |
| 1/22 | 1,115 | 1,143 | 1,115 | 1,139 | +25 | +2.2 | 31,100 |
| 1/19 | 1,101 | 1,118 | 1,100 | 1,114 | +16 | +1.5 | 22,400 |
| 1/18 | 1,106 | 1,111 | 1,098 | 1,098 | -12 | -1.1 | 14,400 |
| 1/17 | 1,111 | 1,120 | 1,106 | 1,110 | +7 | +0.6 | 17,000 |
| 1/16 | 1,112 | 1,113 | 1,102 | 1,103 | -18 | -1.6 | 18,300 |
| 1/15 | 1,123 | 1,127 | 1,117 | 1,121 | -2 | -0.2 | 10,200 |
| 1/12 | 1,132 | 1,134 | 1,117 | 1,123 | -9 | -0.8 | 18,100 |
| 1/11 | 1,150 | 1,150 | 1,132 | 1,132 | -8 | -0.7 | 17,300 |
| 1/10 | 1,146 | 1,147 | 1,119 | 1,140 | -16 | -1.4 | 70,400 |
| 1/9 | 1,114 | 1,158 | 1,111 | 1,156 | +55 | +5.0 | 77,100 |
| 1/5 | 1,103 | 1,120 | 1,085 | 1,101 | -9 | -0.8 | 49,800 |
| 1/4 | 1,065 | 1,110 | 1,062 | 1,110 | +55 | +5.2 | 72,300 |
| 12/29 | 1,050 | 1,067 | 1,048 | 1,055 | -5 | -0.5 | 23,500 |
| 12/28 | 1,050 | 1,070 | 1,034 | 1,060 | +6 | +0.6 | 32,800 |
| 12/27 | 1,016 | 1,058 | 1,016 | 1,054 | +35 | +3.4 | 83,900 |
| 12/26 | 1,014 | 1,024 | 1,013 | 1,019 | +5 | +0.5 | 52,100 |
| 12/25 | 1,030 | 1,035 | 1,009 | 1,014 | -12 | -1.2 | 58,800 |
| 12/22 | 1,025 | 1,036 | 1,022 | 1,026 | +3 | +0.3 | 28,200 |
▶︎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