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 |
|---|---|
| 1,212 (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) |
|---|---|---|---|---|---|---|---|
| 8/18 | 1,139 | 1,147 | 1,135 | 1,144 | +1 | +0.1 | 35,000 |
| 8/17 | 1,149 | 1,150 | 1,118 | 1,143 | -6 | -0.5 | 65,300 |
| 8/16 | 1,168 | 1,168 | 1,145 | 1,149 | -23 | -2.0 | 54,900 |
| 8/15 | 1,163 | 1,190 | 1,145 | 1,172 | -4 | -0.3 | 81,500 |
| 8/14 | 1,230 | 1,243 | 1,175 | 1,176 | -40 | -3.3 | 232,600 |
| 8/10 | 1,207 | 1,220 | 1,192 | 1,216 | +15 | +1.3 | 42,200 |
| 8/9 | 1,213 | 1,213 | 1,198 | 1,201 | -12 | -1.0 | 29,700 |
| 8/8 | 1,233 | 1,234 | 1,212 | 1,213 | -13 | -1.1 | 26,000 |
| 8/7 | 1,218 | 1,232 | 1,210 | 1,226 | +9 | +0.7 | 25,100 |
| 8/4 | 1,213 | 1,226 | 1,209 | 1,217 | 0 | 0.0 | 21,300 |
| 8/3 | 1,235 | 1,235 | 1,215 | 1,217 | -32 | -2.6 | 29,800 |
| 8/2 | 1,269 | 1,269 | 1,242 | 1,249 | -23 | -1.8 | 21,300 |
| 8/1 | 1,269 | 1,278 | 1,263 | 1,272 | -1 | -0.1 | 17,000 |
| 7/31 | 1,270 | 1,293 | 1,268 | 1,273 | +5 | +0.4 | 33,200 |
| 7/28 | 1,275 | 1,275 | 1,256 | 1,268 | -16 | -1.3 | 69,700 |
| 7/27 | 1,271 | 1,284 | 1,264 | 1,284 | +13 | +1.0 | 22,700 |
| 7/26 | 1,269 | 1,273 | 1,253 | 1,271 | +6 | +0.5 | 14,500 |
| 7/25 | 1,272 | 1,272 | 1,261 | 1,265 | -1 | -0.1 | 32,300 |
| 7/24 | 1,261 | 1,270 | 1,252 | 1,266 | +8 | +0.6 | 30,000 |
| 7/21 | 1,264 | 1,271 | 1,247 | 1,258 | +2 | +0.2 | 44,800 |
| 7/20 | 1,263 | 1,272 | 1,256 | 1,256 | 0 | 0.0 | 28,500 |
| 7/19 | 1,250 | 1,261 | 1,245 | 1,256 | +22 | +1.8 | 40,600 |
| 7/18 | 1,223 | 1,244 | 1,223 | 1,234 | +14 | +1.2 | 26,600 |
| 7/14 | 1,221 | 1,234 | 1,217 | 1,220 | -3 | -0.3 | 25,900 |
| 7/13 | 1,220 | 1,230 | 1,204 | 1,223 | +7 | +0.6 | 44,300 |
| 7/12 | 1,239 | 1,239 | 1,216 | 1,216 | -13 | -1.1 | 24,500 |
| 7/11 | 1,234 | 1,245 | 1,229 | 1,229 | +3 | +0.2 | 22,200 |
| 7/10 | 1,221 | 1,242 | 1,220 | 1,226 | +5 | +0.4 | 35,100 |
| 7/7 | 1,225 | 1,230 | 1,214 | 1,221 | -7 | -0.6 | 47,900 |
| 7/6 | 1,245 | 1,246 | 1,217 | 1,228 | -17 | -1.4 | 41,200 |
▶︎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