！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 |
|---|---|
| 1,728 (23/05/12) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,102 | 1,160 | 1,074 | 1,134 | +29 | +2.6 | 110,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,217 | 1,221 | 1,173 | 1,182 | -35 | -2.9 | 122,200 |
| 21/09 | 1,208 | 1,245 | 1,200 | 1,217 | +13 | +1.1 | 84,900 |
| 21/08 | 1,223 | 1,233 | 1,185 | 1,204 | -14 | -1.2 | 70,700 |
| 21/07 | 1,213 | 1,242 | 1,209 | 1,218 | +5 | +0.4 | 59,900 |
| 21/06 | 1,243 | 1,269 | 1,200 | 1,213 | -24 | -1.9 | 81,700 |
| 21/05 | 1,215 | 1,260 | 1,190 | 1,237 | +32 | +2.7 | 91,400 |
| 21/04 | 1,270 | 1,271 | 1,205 | 1,205 | -65 | -5.1 | 67,100 |
| 21/03 | 1,284 | 1,408 | 1,260 | 1,270 | -15 | -1.2 | 168,700 |
| 21/02 | 1,237 | 1,305 | 1,226 | 1,285 | +41 | +3.3 | 78,000 |
| 21/01 | 1,180 | 1,254 | 1,180 | 1,244 | +62 | +5.3 | 69,200 |
| 20/12 | 1,247 | 1,277 | 1,181 | 1,182 | -65 | -5.2 | 81,500 |
| 20/11 | 1,175 | 1,294 | 1,155 | 1,247 | +14 | +1.1 | 87,600 |
| 20/10 | 1,300 | 1,300 | 1,226 | 1,233 | -67 | -5.2 | 44,700 |
| 20/09 | 1,214 | 1,302 | 1,206 | 1,300 | +86 | +7.1 | 113,800 |
| 20/08 | 1,226 | 1,248 | 1,200 | 1,214 | -12 | -1.0 | 54,700 |
| 20/07 | 1,251 | 1,251 | 1,198 | 1,226 | -30 | -2.4 | 59,100 |
| 20/06 | 1,197 | 1,258 | 1,190 | 1,256 | +59 | +4.9 | 90,200 |
| 20/05 | 1,167 | 1,202 | 1,138 | 1,197 | +30 | +2.6 | 53,100 |
| 20/04 | 1,147 | 1,180 | 1,061 | 1,167 | +61 | +5.5 | 91,600 |
| 20/03 | 1,018 | 1,154 | 905 | 1,106 | +86 | +8.4 | 155,600 |
| 20/02 | 1,207 | 1,254 | 1,020 | 1,020 | -202 | -16.5 | 114,700 |
| 20/01 | 1,215 | 1,236 | 1,203 | 1,222 | +16 | +1.3 | 72,200 |
| 19/12 | 1,182 | 1,223 | 1,172 | 1,206 | +24 | +2.0 | 106,800 |
| 19/11 | 1,217 | 1,235 | 1,170 | 1,182 | -37 | -3.0 | 127,900 |
| 19/10 | 1,078 | 1,240 | 1,071 | 1,219 | +148 | +13.8 | 180,200 |
| 19/09 | 1,047 | 1,130 | 1,033 | 1,071 | +8 | +0.8 | 145,100 |
| 19/08 | 1,092 | 1,115 | 1,032 | 1,063 | -29 | -2.7 | 118,200 |
| 19/07 | 1,110 | 1,110 | 1,039 | 1,092 | +42 | +4.0 | 137,500 |
| 19/06 | 1,085 | 1,123 | 1,050 | 1,050 | -48 | -4.4 | 86,700 |
| 19/05 | 1,144 | 1,157 | 1,090 | 1,098 | -50 | -4.4 | 89,600 |
▶︎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