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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,229 (24/07/04) | 910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,229 (24/07/04) | 910 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 945 | 952 | 945 | 949 | +2 | +0.2 | 5,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 963 | 971 | 963 | 967 | +11 | +1.2 | 5,200 |
| 9/18 | 951 | 958 | 945 | 956 | +12 | +1.3 | 14,000 |
| 9/17 | 958 | 961 | 933 | 944 | -18 | -1.9 | 27,800 |
| 9/13 | 968 | 969 | 956 | 962 | -3 | -0.3 | 12,900 |
| 9/12 | 970 | 980 | 952 | 965 | +5 | +0.5 | 29,300 |
| 9/11 | 995 | 996 | 950 | 960 | -36 | -3.6 | 40,900 |
| 9/10 | 1,003 | 1,009 | 992 | 996 | -12 | -1.2 | 17,500 |
| 9/9 | 1,014 | 1,016 | 1,003 | 1,008 | -20 | -2.0 | 12,900 |
| 9/6 | 1,035 | 1,045 | 1,027 | 1,028 | -9 | -0.9 | 3,300 |
| 9/5 | 1,035 | 1,048 | 1,035 | 1,037 | +9 | +0.9 | 2,700 |
| 9/4 | 1,045 | 1,048 | 1,025 | 1,028 | -30 | -2.8 | 9,700 |
| 9/3 | 1,060 | 1,061 | 1,049 | 1,058 | +9 | +0.9 | 3,300 |
| 9/2 | 1,062 | 1,071 | 1,046 | 1,049 | -13 | -1.2 | 4,200 |
| 8/30 | 1,064 | 1,070 | 1,052 | 1,062 | -10 | -0.9 | 2,200 |
| 8/29 | 1,053 | 1,072 | 1,052 | 1,072 | +15 | +1.4 | 3,700 |
| 8/28 | 1,052 | 1,062 | 1,052 | 1,057 | +2 | +0.2 | 1,000 |
| 8/27 | 1,041 | 1,062 | 1,041 | 1,055 | +12 | +1.2 | 3,300 |
| 8/26 | 1,056 | 1,056 | 1,043 | 1,043 | -8 | -0.8 | 3,200 |
| 8/23 | 1,065 | 1,065 | 1,049 | 1,051 | +2 | +0.2 | 4,400 |
| 8/22 | 1,032 | 1,057 | 1,032 | 1,049 | +18 | +1.8 | 5,400 |
| 8/21 | 1,049 | 1,049 | 1,031 | 1,031 | -18 | -1.7 | 3,700 |
| 8/20 | 1,036 | 1,049 | 1,036 | 1,049 | +13 | +1.3 | 3,400 |
| 8/19 | 1,031 | 1,050 | 1,031 | 1,036 | 0 | 0.0 | 3,200 |
| 8/16 | 1,032 | 1,047 | 1,032 | 1,036 | +14 | +1.4 | 3,000 |
| 8/15 | 1,045 | 1,064 | 1,022 | 1,022 | -27 | -2.6 | 9,100 |
| 8/14 | 1,045 | 1,070 | 1,045 | 1,049 | +11 | +1.1 | 6,000 |
| 8/13 | 1,000 | 1,044 | 1,000 | 1,038 | +42 | +4.2 | 10,900 |
| 8/9 | 1,010 | 1,039 | 991 | 996 | +1 | +0.1 | 23,500 |
| 8/8 | 1,014 | 1,026 | 992 | 995 | -36 | -3.5 | 14,700 |
| 8/7 | 1,007 | 1,047 | 1,007 | 1,031 | -3 | -0.3 | 5,900 |
▶︎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
