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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 954 | 1,037 | 954 | 1,034 | +110 | +11.9 | 29,900 |
| 8/5 | 1,033 | 1,033 | 910 | 924 | -126 | -12.0 | 89,900 |
| 8/2 | 1,101 | 1,110 | 1,050 | 1,050 | -67 | -6.0 | 29,400 |
| 8/1 | 1,141 | 1,144 | 1,102 | 1,117 | -29 | -2.5 | 25,100 |
| 7/31 | 1,135 | 1,148 | 1,127 | 1,146 | +16 | +1.4 | 11,600 |
| 7/30 | 1,162 | 1,175 | 1,130 | 1,130 | -40 | -3.4 | 44,700 |
| 7/29 | 1,134 | 1,170 | 1,128 | 1,170 | +43 | +3.8 | 15,400 |
| 7/26 | 1,139 | 1,142 | 1,127 | 1,127 | -12 | -1.1 | 7,800 |
| 7/25 | 1,140 | 1,145 | 1,125 | 1,139 | -3 | -0.3 | 22,400 |
| 7/24 | 1,161 | 1,162 | 1,142 | 1,142 | -19 | -1.6 | 10,300 |
| 7/23 | 1,158 | 1,161 | 1,151 | 1,161 | -1 | -0.1 | 10,700 |
| 7/22 | 1,183 | 1,192 | 1,162 | 1,162 | -37 | -3.1 | 13,500 |
| 7/19 | 1,202 | 1,202 | 1,191 | 1,199 | -1 | -0.1 | 4,800 |
| 7/18 | 1,190 | 1,200 | 1,182 | 1,200 | +7 | +0.6 | 6,300 |
| 7/17 | 1,184 | 1,199 | 1,184 | 1,193 | +9 | +0.8 | 6,500 |
| 7/16 | 1,184 | 1,194 | 1,183 | 1,184 | -1 | -0.1 | 3,300 |
| 7/12 | 1,185 | 1,192 | 1,181 | 1,185 | -1 | -0.1 | 10,000 |
| 7/11 | 1,185 | 1,189 | 1,181 | 1,186 | +8 | +0.7 | 6,900 |
| 7/10 | 1,192 | 1,198 | 1,175 | 1,178 | -13 | -1.1 | 10,500 |
| 7/9 | 1,202 | 1,205 | 1,187 | 1,191 | -17 | -1.4 | 13,300 |
| 7/8 | 1,211 | 1,211 | 1,200 | 1,208 | -3 | -0.3 | 7,400 |
| 7/5 | 1,216 | 1,219 | 1,202 | 1,211 | -5 | -0.4 | 12,100 |
| 7/4 | 1,224 | 1,229 | 1,213 | 1,216 | -8 | -0.7 | 7,800 |
| 7/3 | 1,209 | 1,225 | 1,208 | 1,224 | +15 | +1.2 | 17,700 |
| 7/2 | 1,203 | 1,209 | 1,182 | 1,209 | 0 | 0.0 | 19,400 |
| 7/1 | 1,211 | 1,225 | 1,204 | 1,209 | -1 | -0.1 | 20,500 |
| 6/28 | 1,185 | 1,210 | 1,185 | 1,210 | +20 | +1.7 | 39,800 |
| 6/27 | 1,206 | 1,212 | 1,190 | 1,190 | -19 | -1.6 | 16,900 |
| 6/26 | 1,199 | 1,210 | 1,198 | 1,209 | +10 | +0.8 | 52,100 |
| 6/25 | 1,170 | 1,200 | 1,170 | 1,199 | +34 | +2.9 | 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
