！決算発表予定日 2024/05/15
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 |
|---|---|
| 1,767 (23/04/28) | 980 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,162 (24/04/25) | 980 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,110 | 1,162 | 1,079 | 1,100 | -4 | -0.4 | 470,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,062 | 1,117 | 1,034 | 1,104 | +40 | +3.8 | 364,700 |
| 24/02 | 1,125 | 1,148 | 980 | 1,064 | -62 | -5.5 | 605,000 |
| 24/01 | 1,065 | 1,158 | 1,062 | 1,126 | +71 | +6.7 | 682,900 |
| 23/12 | 1,152 | 1,152 | 1,009 | 1,055 | -84 | -7.4 | 638,100 |
| 23/11 | 1,075 | 1,179 | 1,056 | 1,139 | +70 | +6.6 | 765,700 |
| 23/10 | 1,146 | 1,163 | 1,040 | 1,069 | -77 | -6.7 | 503,000 |
| 23/09 | 1,180 | 1,207 | 1,145 | 1,146 | -34 | -2.9 | 453,500 |
| 23/08 | 1,269 | 1,278 | 1,118 | 1,180 | -93 | -7.3 | 843,700 |
| 23/07 | 1,279 | 1,293 | 1,204 | 1,273 | +9 | +0.7 | 749,500 |
| 23/06 | 1,220 | 1,321 | 1,202 | 1,264 | +46 | +3.8 | 898,400 |
| 23/05 | 1,710 | 1,732 | 1,213 | 1,218 | -474 | -28.0 | 2,003,100 |
| 23/04 | 1,677 | 1,767 | 1,517 | 1,692 | +22 | +1.3 | 909,900 |
| 23/03 | 2,012 | 2,102 | 1,600 | 1,670 | -337 | -16.8 | 1,336,400 |
| 23/02 | 1,718 | 2,054 | 1,672 | 2,007 | +297 | +17.4 | 935,900 |
| 23/01 | 1,590 | 1,755 | 1,530 | 1,710 | +133 | +8.4 | 664,400 |
| 22/12 | 1,648 | 1,651 | 1,493 | 1,577 | -36 | -2.2 | 738,600 |
| 22/11 | 1,201 | 1,659 | 1,183 | 1,613 | +424 | +35.7 | 1,654,100 |
| 22/10 | 1,150 | 1,236 | 1,121 | 1,189 | +26 | +2.2 | 463,400 |
| 22/09 | 1,296 | 1,296 | 1,145 | 1,163 | -151 | -11.5 | 488,300 |
| 22/08 | 1,239 | 1,343 | 1,171 | 1,314 | +83 | +6.7 | 925,300 |
| 22/07 | 1,298 | 1,305 | 1,226 | 1,231 | -67 | -5.2 | 308,000 |
| 22/06 | 1,460 | 1,580 | 1,258 | 1,298 | -61 | -4.5 | 1,094,800 |
| 22/05 | 1,296 | 1,375 | 1,231 | 1,359 | +52 | +4.0 | 338,700 |
| 22/04 | 1,265 | 1,323 | 1,206 | 1,307 | +37 | +2.9 | 228,500 |
| 22/03 | 1,170 | 1,375 | 1,150 | 1,270 | +109 | +9.4 | 505,300 |
| 22/02 | 1,148 | 1,185 | 1,141 | 1,161 | +13 | +1.1 | 61,800 |
| 22/01 | 1,118 | 1,166 | 1,112 | 1,148 | +35 | +3.1 | 86,500 |
| 21/12 | 1,184 | 1,184 | 1,100 | 1,113 | -41 | -3.6 | 102,800 |
| 21/11 | 1,182 | 1,186 | 1,153 | 1,154 | -28 | -2.4 | 80,500 |
| 21/10 | 1,217 | 1,221 | 1,173 | 1,182 | -35 | -2.9 | 122,200 |
▶︎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