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 |
|---|---|
| 1,321 (23/06/13) | 980 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,177 (24/05/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,135 | 1,142 | 1,123 | 1,140 | +5 | +0.4 | 6,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/21 | 1,030 | 1,030 | 1,013 | 1,023 | -9 | -0.9 | 48,100 |
| 12/20 | 1,051 | 1,060 | 1,032 | 1,032 | -19 | -1.8 | 46,100 |
| 12/19 | 1,074 | 1,074 | 1,048 | 1,051 | -29 | -2.7 | 33,400 |
| 12/18 | 1,088 | 1,088 | 1,065 | 1,080 | -12 | -1.1 | 13,700 |
| 12/15 | 1,071 | 1,096 | 1,069 | 1,092 | +22 | +2.1 | 22,000 |
| 12/14 | 1,100 | 1,100 | 1,068 | 1,070 | -29 | -2.6 | 15,600 |
| 12/13 | 1,086 | 1,099 | 1,082 | 1,099 | +23 | +2.1 | 20,800 |
| 12/12 | 1,103 | 1,108 | 1,076 | 1,076 | -27 | -2.5 | 23,600 |
| 12/11 | 1,082 | 1,106 | 1,082 | 1,103 | +22 | +2.0 | 23,500 |
| 12/8 | 1,094 | 1,097 | 1,065 | 1,081 | -26 | -2.4 | 35,200 |
| 12/7 | 1,134 | 1,134 | 1,107 | 1,107 | -27 | -2.4 | 15,300 |
| 12/6 | 1,097 | 1,134 | 1,095 | 1,134 | +34 | +3.1 | 21,100 |
| 12/5 | 1,120 | 1,123 | 1,100 | 1,100 | -17 | -1.5 | 12,400 |
| 12/4 | 1,142 | 1,142 | 1,117 | 1,117 | -29 | -2.5 | 16,500 |
| 12/1 | 1,152 | 1,152 | 1,140 | 1,146 | +7 | +0.6 | 11,500 |
| 11/30 | 1,142 | 1,146 | 1,128 | 1,139 | -6 | -0.5 | 15,300 |
| 11/29 | 1,141 | 1,165 | 1,140 | 1,145 | -7 | -0.6 | 28,600 |
| 11/28 | 1,149 | 1,153 | 1,141 | 1,152 | -5 | -0.4 | 22,500 |
| 11/27 | 1,167 | 1,179 | 1,155 | 1,157 | -5 | -0.4 | 40,700 |
| 11/24 | 1,144 | 1,164 | 1,140 | 1,162 | +27 | +2.4 | 28,600 |
| 11/22 | 1,101 | 1,142 | 1,098 | 1,135 | +26 | +2.3 | 26,000 |
▶︎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