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
1,209.4
円
(12:42)
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 |
|---|---|
| 1,212 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,185 | 1,210 | 1,185 | 1,210 | +20 | +1.7 | 39,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/25 | 1,170 | 1,181 | 1,162 | 1,180 | +21 | +1.8 | 18,800 |
| 9/22 | 1,150 | 1,169 | 1,150 | 1,159 | +5 | +0.4 | 25,500 |
| 9/21 | 1,167 | 1,176 | 1,152 | 1,154 | -22 | -1.9 | 38,700 |
| 9/20 | 1,202 | 1,207 | 1,175 | 1,176 | -26 | -2.2 | 21,800 |
| 9/19 | 1,191 | 1,202 | 1,186 | 1,202 | +14 | +1.2 | 28,200 |
| 9/15 | 1,200 | 1,205 | 1,185 | 1,188 | -6 | -0.5 | 18,200 |
| 9/14 | 1,188 | 1,199 | 1,187 | 1,194 | +11 | +0.9 | 15,800 |
| 9/13 | 1,178 | 1,187 | 1,176 | 1,183 | +5 | +0.4 | 14,400 |
| 9/12 | 1,167 | 1,180 | 1,167 | 1,178 | +11 | +0.9 | 18,400 |
| 9/11 | 1,177 | 1,183 | 1,162 | 1,167 | -7 | -0.6 | 21,300 |
| 9/8 | 1,177 | 1,183 | 1,171 | 1,174 | -9 | -0.8 | 30,000 |
| 9/7 | 1,180 | 1,192 | 1,180 | 1,183 | -5 | -0.4 | 9,300 |
| 9/6 | 1,182 | 1,195 | 1,182 | 1,188 | -3 | -0.3 | 25,000 |
| 9/5 | 1,198 | 1,198 | 1,177 | 1,191 | -6 | -0.5 | 59,500 |
| 9/4 | 1,189 | 1,198 | 1,189 | 1,197 | +2 | +0.2 | 18,700 |
| 9/1 | 1,180 | 1,196 | 1,177 | 1,195 | +15 | +1.3 | 19,500 |
| 8/31 | 1,176 | 1,184 | 1,176 | 1,180 | +1 | +0.1 | 9,900 |
| 8/30 | 1,191 | 1,196 | 1,175 | 1,179 | -11 | -0.9 | 16,100 |
| 8/29 | 1,181 | 1,192 | 1,181 | 1,190 | +9 | +0.8 | 15,700 |
| 8/28 | 1,169 | 1,188 | 1,169 | 1,181 | +12 | +1.0 | 11,600 |
| 8/25 | 1,163 | 1,175 | 1,163 | 1,169 | -2 | -0.2 | 15,100 |
| 8/24 | 1,170 | 1,175 | 1,167 | 1,171 | +8 | +0.7 | 17,300 |
| 8/23 | 1,150 | 1,167 | 1,144 | 1,163 | +9 | +0.8 | 24,500 |
| 8/22 | 1,157 | 1,158 | 1,145 | 1,154 | +7 | +0.6 | 20,600 |
| 8/21 | 1,141 | 1,155 | 1,140 | 1,147 | +3 | +0.3 | 31,200 |
▶︎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