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 |
|---|---|
| 1,293 (23/07/31) | 980 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,194 (24/06/12) | 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,148 | 1,152 | 1,139 | 1,143 | 0 | 0.0 | 4,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/8 | 1,134 | 1,134 | 1,106 | 1,120 | -14 | -1.2 | 25,000 |
| 11/7 | 1,137 | 1,140 | 1,128 | 1,134 | -6 | -0.5 | 15,700 |
| 11/6 | 1,090 | 1,145 | 1,087 | 1,140 | +61 | +5.7 | 55,200 |
| 11/2 | 1,074 | 1,079 | 1,056 | 1,079 | +5 | +0.5 | 49,600 |
| 11/1 | 1,075 | 1,081 | 1,065 | 1,074 | +5 | +0.5 | 25,000 |
| 10/31 | 1,056 | 1,073 | 1,051 | 1,069 | +7 | +0.7 | 24,500 |
| 10/30 | 1,090 | 1,090 | 1,062 | 1,062 | -28 | -2.6 | 24,800 |
| 10/27 | 1,056 | 1,090 | 1,056 | 1,090 | +30 | +2.8 | 15,100 |
| 10/26 | 1,061 | 1,070 | 1,056 | 1,060 | -12 | -1.1 | 15,600 |
| 10/25 | 1,080 | 1,095 | 1,071 | 1,072 | 0 | 0.0 | 15,100 |
| 10/24 | 1,058 | 1,072 | 1,040 | 1,072 | +9 | +0.9 | 32,400 |
| 10/23 | 1,080 | 1,083 | 1,053 | 1,063 | -23 | -2.1 | 35,200 |
| 10/20 | 1,080 | 1,090 | 1,074 | 1,086 | +6 | +0.6 | 10,900 |
| 10/19 | 1,080 | 1,087 | 1,075 | 1,080 | -8 | -0.7 | 27,500 |
| 10/18 | 1,092 | 1,092 | 1,078 | 1,088 | +8 | +0.7 | 10,900 |
| 10/17 | 1,086 | 1,089 | 1,072 | 1,080 | +10 | +0.9 | 15,100 |
| 10/16 | 1,082 | 1,087 | 1,070 | 1,070 | -21 | -1.9 | 26,400 |
| 10/13 | 1,113 | 1,113 | 1,091 | 1,091 | -22 | -2.0 | 15,300 |
| 10/12 | 1,108 | 1,114 | 1,097 | 1,113 | -6 | -0.5 | 15,900 |
| 10/11 | 1,128 | 1,132 | 1,119 | 1,119 | -8 | -0.7 | 23,100 |
| 10/10 | 1,112 | 1,128 | 1,108 | 1,127 | +21 | +1.9 | 22,600 |
| 10/6 | 1,090 | 1,106 | 1,090 | 1,106 | +20 | +1.8 | 17,700 |
| 10/5 | 1,075 | 1,090 | 1,075 | 1,086 | +13 | +1.2 | 16,800 |
| 10/4 | 1,090 | 1,097 | 1,071 | 1,073 | -28 | -2.5 | 48,200 |
| 10/3 | 1,130 | 1,131 | 1,100 | 1,101 | -33 | -2.9 | 53,100 |
| 10/2 | 1,146 | 1,163 | 1,133 | 1,134 | -12 | -1.1 | 36,800 |
| 9/29 | 1,169 | 1,170 | 1,145 | 1,146 | -25 | -2.1 | 23,700 |
| 9/28 | 1,165 | 1,187 | 1,165 | 1,171 | -5 | -0.4 | 20,100 |
| 9/27 | 1,170 | 1,176 | 1,162 | 1,176 | +2 | +0.2 | 16,500 |
| 9/26 | 1,180 | 1,184 | 1,172 | 1,174 | -6 | -0.5 | 10,100 |
▶︎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