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
948
円
(11:20)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 946 | 954 | 946 | 950 | +1 | +0.1 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,014 | 1,024 | 1,013 | 1,019 | +5 | +0.5 | 52,100 |
| 12/25 | 1,030 | 1,035 | 1,009 | 1,014 | -12 | -1.2 | 58,800 |
| 12/22 | 1,025 | 1,036 | 1,022 | 1,026 | +3 | +0.3 | 28,200 |
| 12/21 | 1,030 | 1,030 | 1,013 | 1,023 | -9 | -0.9 | 48,100 |
| 12/20 | 1,051 | 1,060 | 1,032 | 1,032 | -19 | -1.8 | 46,100 |
| 12/19 | 1,074 | 1,074 | 1,048 | 1,051 | -29 | -2.7 | 33,400 |
| 12/18 | 1,088 | 1,088 | 1,065 | 1,080 | -12 | -1.1 | 13,700 |
| 12/15 | 1,071 | 1,096 | 1,069 | 1,092 | +22 | +2.1 | 22,000 |
| 12/14 | 1,100 | 1,100 | 1,068 | 1,070 | -29 | -2.6 | 15,600 |
| 12/13 | 1,086 | 1,099 | 1,082 | 1,099 | +23 | +2.1 | 20,800 |
| 12/12 | 1,103 | 1,108 | 1,076 | 1,076 | -27 | -2.5 | 23,600 |
| 12/11 | 1,082 | 1,106 | 1,082 | 1,103 | +22 | +2.0 | 23,500 |
| 12/8 | 1,094 | 1,097 | 1,065 | 1,081 | -26 | -2.4 | 35,200 |
| 12/7 | 1,134 | 1,134 | 1,107 | 1,107 | -27 | -2.4 | 15,300 |
| 12/6 | 1,097 | 1,134 | 1,095 | 1,134 | +34 | +3.1 | 21,100 |
| 12/5 | 1,120 | 1,123 | 1,100 | 1,100 | -17 | -1.5 | 12,400 |
| 12/4 | 1,142 | 1,142 | 1,117 | 1,117 | -29 | -2.5 | 16,500 |
| 12/1 | 1,152 | 1,152 | 1,140 | 1,146 | +7 | +0.6 | 11,500 |
| 11/30 | 1,142 | 1,146 | 1,128 | 1,139 | -6 | -0.5 | 15,300 |
| 11/29 | 1,141 | 1,165 | 1,140 | 1,145 | -7 | -0.6 | 28,600 |
| 11/28 | 1,149 | 1,153 | 1,141 | 1,152 | -5 | -0.4 | 22,500 |
| 11/27 | 1,167 | 1,179 | 1,155 | 1,157 | -5 | -0.4 | 40,700 |
| 11/24 | 1,144 | 1,164 | 1,140 | 1,162 | +27 | +2.4 | 28,600 |
| 11/22 | 1,101 | 1,142 | 1,098 | 1,135 | +26 | +2.3 | 26,000 |
| 11/21 | 1,145 | 1,145 | 1,109 | 1,109 | -31 | -2.7 | 24,800 |
| 11/20 | 1,146 | 1,151 | 1,137 | 1,140 | +6 | +0.5 | 32,000 |
| 11/17 | 1,161 | 1,161 | 1,126 | 1,134 | -27 | -2.3 | 80,200 |
| 11/16 | 1,153 | 1,163 | 1,136 | 1,161 | -14 | -1.2 | 25,700 |
| 11/15 | 1,105 | 1,178 | 1,105 | 1,175 | +80 | +7.3 | 93,000 |
| 11/14 | 1,129 | 1,140 | 1,062 | 1,095 | -30 | -2.7 | 111,700 |
▶︎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
