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 |
|---|---|
| 1,225 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,203 | 1,209 | 1,182 | 1,209 | 0 | 0.0 | 19,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/5 | 1,226 | 1,258 | 1,217 | 1,245 | +16 | +1.3 | 52,700 |
| 7/4 | 1,242 | 1,246 | 1,223 | 1,229 | -11 | -0.9 | 41,000 |
| 7/3 | 1,279 | 1,279 | 1,240 | 1,240 | -24 | -1.9 | 71,800 |
| 6/30 | 1,256 | 1,264 | 1,250 | 1,264 | +8 | +0.6 | 38,200 |
| 6/29 | 1,252 | 1,269 | 1,252 | 1,256 | 0 | 0.0 | 29,800 |
| 6/28 | 1,245 | 1,263 | 1,239 | 1,256 | +21 | +1.7 | 28,900 |
| 6/27 | 1,243 | 1,245 | 1,231 | 1,235 | -20 | -1.6 | 22,600 |
| 6/26 | 1,243 | 1,271 | 1,231 | 1,255 | +19 | +1.5 | 34,700 |
| 6/23 | 1,255 | 1,267 | 1,230 | 1,236 | -8 | -0.6 | 49,400 |
| 6/22 | 1,248 | 1,259 | 1,241 | 1,244 | +1 | +0.1 | 31,800 |
| 6/21 | 1,240 | 1,261 | 1,240 | 1,243 | -5 | -0.4 | 29,600 |
| 6/20 | 1,254 | 1,257 | 1,235 | 1,248 | -13 | -1.0 | 41,700 |
| 6/19 | 1,264 | 1,275 | 1,252 | 1,261 | -7 | -0.6 | 23,400 |
| 6/16 | 1,250 | 1,272 | 1,250 | 1,268 | +18 | +1.4 | 34,500 |
| 6/15 | 1,271 | 1,272 | 1,246 | 1,250 | -28 | -2.2 | 48,200 |
| 6/14 | 1,280 | 1,286 | 1,265 | 1,278 | -5 | -0.4 | 43,500 |
| 6/13 | 1,316 | 1,321 | 1,281 | 1,283 | -22 | -1.7 | 51,800 |
| 6/12 | 1,294 | 1,312 | 1,289 | 1,305 | +18 | +1.4 | 68,600 |
| 6/9 | 1,283 | 1,294 | 1,279 | 1,287 | +5 | +0.4 | 44,600 |
| 6/8 | 1,280 | 1,309 | 1,269 | 1,282 | +2 | +0.2 | 65,200 |
| 6/7 | 1,267 | 1,291 | 1,254 | 1,280 | +27 | +2.2 | 60,100 |
| 6/6 | 1,241 | 1,262 | 1,232 | 1,253 | +7 | +0.6 | 29,500 |
| 6/5 | 1,258 | 1,265 | 1,242 | 1,246 | +13 | +1.1 | 33,500 |
| 6/2 | 1,203 | 1,245 | 1,202 | 1,233 | +31 | +2.6 | 40,200 |
| 6/1 | 1,220 | 1,229 | 1,202 | 1,202 | -16 | -1.3 | 48,600 |
| 5/31 | 1,252 | 1,252 | 1,213 | 1,218 | -39 | -3.1 | 74,700 |
| 5/30 | 1,253 | 1,263 | 1,234 | 1,257 | +1 | +0.1 | 51,800 |
| 5/29 | 1,287 | 1,289 | 1,253 | 1,256 | -18 | -1.4 | 41,400 |
▶︎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