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) |
|---|---|---|---|---|---|---|---|
| 3/27 | 1,102 | 1,114 | 1,088 | 1,098 | -7 | -0.6 | 36,600 |
| 3/26 | 1,099 | 1,112 | 1,097 | 1,105 | +2 | +0.2 | 12,800 |
| 3/25 | 1,108 | 1,108 | 1,095 | 1,103 | -5 | -0.5 | 25,600 |
| 3/22 | 1,108 | 1,109 | 1,093 | 1,108 | +6 | +0.5 | 22,000 |
| 3/21 | 1,081 | 1,102 | 1,081 | 1,102 | +22 | +2.0 | 21,300 |
| 3/19 | 1,080 | 1,081 | 1,062 | 1,080 | +1 | +0.1 | 16,700 |
| 3/18 | 1,062 | 1,080 | 1,057 | 1,079 | +23 | +2.2 | 23,300 |
| 3/15 | 1,059 | 1,061 | 1,052 | 1,056 | +2 | +0.2 | 12,500 |
| 3/14 | 1,054 | 1,058 | 1,047 | 1,054 | +4 | +0.4 | 13,100 |
| 3/13 | 1,060 | 1,061 | 1,044 | 1,050 | -7 | -0.7 | 5,200 |
| 3/12 | 1,047 | 1,057 | 1,038 | 1,057 | +9 | +0.9 | 7,400 |
| 3/11 | 1,057 | 1,057 | 1,037 | 1,048 | -10 | -1.0 | 16,700 |
| 3/8 | 1,049 | 1,065 | 1,049 | 1,058 | +9 | +0.9 | 13,600 |
| 3/7 | 1,069 | 1,069 | 1,046 | 1,049 | -17 | -1.6 | 12,300 |
| 3/6 | 1,043 | 1,066 | 1,043 | 1,066 | +28 | +2.7 | 17,700 |
| 3/5 | 1,039 | 1,047 | 1,034 | 1,038 | +1 | +0.1 | 14,900 |
| 3/4 | 1,063 | 1,063 | 1,037 | 1,037 | -18 | -1.7 | 17,000 |
| 3/1 | 1,062 | 1,066 | 1,050 | 1,055 | -9 | -0.9 | 15,100 |
| 2/29 | 1,052 | 1,064 | 1,038 | 1,064 | +13 | +1.2 | 21,800 |
| 2/28 | 1,056 | 1,063 | 1,050 | 1,051 | 0 | 0.0 | 12,600 |
| 2/27 | 1,053 | 1,066 | 1,050 | 1,051 | -2 | -0.2 | 14,700 |
| 2/26 | 1,071 | 1,074 | 1,053 | 1,053 | -17 | -1.6 | 22,100 |
| 2/22 | 1,080 | 1,081 | 1,069 | 1,070 | -1 | -0.1 | 15,100 |
| 2/21 | 1,063 | 1,074 | 1,063 | 1,071 | +8 | +0.8 | 14,200 |
| 2/20 | 1,086 | 1,086 | 1,063 | 1,063 | -23 | -2.1 | 19,000 |
| 2/19 | 1,083 | 1,102 | 1,081 | 1,086 | 0 | 0.0 | 17,100 |
| 2/16 | 1,057 | 1,103 | 1,057 | 1,086 | +32 | +3.0 | 33,500 |
| 2/15 | 1,066 | 1,106 | 1,027 | 1,054 | -33 | -3.0 | 71,700 |
| 2/14 | 1,104 | 1,109 | 980 | 1,087 | -17 | -1.5 | 143,100 |
| 2/13 | 1,093 | 1,109 | 1,091 | 1,104 | +14 | +1.3 | 15,800 |
▶︎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
