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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,150 | 1,170 | 1,147 | 1,165 | +22 | +1.9 | 11,400 |
| 6/21 | 1,148 | 1,152 | 1,139 | 1,143 | 0 | 0.0 | 4,800 |
| 6/20 | 1,133 | 1,143 | 1,133 | 1,143 | 0 | 0.0 | 2,500 |
| 6/19 | 1,148 | 1,155 | 1,143 | 1,143 | +1 | +0.1 | 2,800 |
| 6/18 | 1,140 | 1,148 | 1,137 | 1,142 | +1 | +0.1 | 12,500 |
| 6/17 | 1,148 | 1,150 | 1,141 | 1,141 | -12 | -1.0 | 5,100 |
| 6/14 | 1,153 | 1,162 | 1,152 | 1,153 | -1 | -0.1 | 6,300 |
| 6/13 | 1,169 | 1,176 | 1,153 | 1,154 | -17 | -1.5 | 6,700 |
| 6/12 | 1,184 | 1,194 | 1,171 | 1,171 | -13 | -1.1 | 11,100 |
| 6/11 | 1,167 | 1,190 | 1,167 | 1,184 | +17 | +1.5 | 27,200 |
| 6/10 | 1,156 | 1,170 | 1,147 | 1,167 | +22 | +1.9 | 11,300 |
| 6/7 | 1,159 | 1,164 | 1,145 | 1,145 | -19 | -1.6 | 10,300 |
| 6/6 | 1,130 | 1,164 | 1,125 | 1,164 | +28 | +2.5 | 12,300 |
| 6/5 | 1,126 | 1,148 | 1,123 | 1,136 | +10 | +0.9 | 13,200 |
| 6/4 | 1,134 | 1,134 | 1,125 | 1,126 | +7 | +0.6 | 4,300 |
| 6/3 | 1,121 | 1,125 | 1,119 | 1,119 | +2 | +0.2 | 4,500 |
| 5/31 | 1,124 | 1,124 | 1,113 | 1,117 | -6 | -0.5 | 7,700 |
| 5/30 | 1,144 | 1,144 | 1,104 | 1,123 | -21 | -1.8 | 16,200 |
| 5/29 | 1,172 | 1,172 | 1,144 | 1,144 | -26 | -2.2 | 9,400 |
| 5/28 | 1,152 | 1,170 | 1,150 | 1,170 | +10 | +0.9 | 29,800 |
| 5/27 | 1,144 | 1,160 | 1,133 | 1,160 | 0 | 0.0 | 12,000 |
| 5/24 | 1,138 | 1,160 | 1,131 | 1,160 | +20 | +1.8 | 35,400 |
| 5/23 | 1,135 | 1,142 | 1,123 | 1,140 | +5 | +0.4 | 6,200 |
| 5/22 | 1,146 | 1,153 | 1,135 | 1,135 | -25 | -2.2 | 9,400 |
| 5/21 | 1,137 | 1,160 | 1,125 | 1,160 | +30 | +2.7 | 16,600 |
| 5/20 | 1,102 | 1,136 | 1,101 | 1,130 | +27 | +2.5 | 14,500 |
| 5/17 | 1,125 | 1,125 | 1,102 | 1,103 | -26 | -2.3 | 6,200 |
| 5/16 | 1,142 | 1,158 | 1,120 | 1,129 | -30 | -2.6 | 12,000 |
| 5/15 | 1,150 | 1,177 | 1,125 | 1,159 | +28 | +2.5 | 51,700 |
| 5/14 | 1,128 | 1,150 | 1,126 | 1,131 | +4 | +0.4 | 11,000 |
▶︎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
