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 |
|---|---|
| 1,321 (23/06/13) | 980 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,177 (24/05/15) | 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 | 1,177 | 1,074 | 1,140 | +35 | +3.2 | 230,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,157 | 1,168 | 1,137 | 1,148 | +10 | +0.9 | 90,500 |
| 19/03 | 1,200 | 1,204 | 1,134 | 1,138 | -74 | -6.1 | 184,500 |
| 19/02 | 1,160 | 1,251 | 1,115 | 1,212 | +49 | +4.2 | 123,500 |
| 19/01 | 1,069 | 1,196 | 1,069 | 1,163 | +91 | +8.5 | 86,800 |
| 18/12 | 1,194 | 1,199 | 989 | 1,072 | -125 | -10.4 | 192,800 |
| 18/11 | 1,203 | 1,224 | 1,137 | 1,197 | -10 | -0.8 | 132,300 |
| 18/10 | 1,209 | 1,210 | 1,151 | 1,207 | +28 | +2.4 | 233,200 |
| 18/09 | 1,134 | 1,208 | 1,115 | 1,179 | +43 | +3.8 | 129,500 |
| 18/08 | 1,178 | 1,181 | 1,117 | 1,136 | -48 | -4.1 | 144,200 |
| 18/07 | 1,192 | 1,200 | 1,137 | 1,184 | +20 | +1.7 | 131,400 |
| 18/06 | 1,215 | 1,250 | 1,160 | 1,164 | -51 | -4.2 | 149,600 |
| 18/05 | 1,247 | 1,272 | 1,206 | 1,215 | -32 | -2.6 | 217,000 |
| 18/04 | 1,232 | 1,279 | 1,231 | 1,247 | +18 | +1.5 | 156,500 |
| 18/03 | 1,262 | 1,320 | 1,210 | 1,229 | -33 | -2.6 | 463,000 |
| 18/02 | 1,395 | 1,430 | 1,218 | 1,262 | -133 | -9.5 | 496,300 |
| 18/01 | 1,439 | 1,440 | 1,370 | 1,395 | -24 | -1.7 | 335,400 |
| 17/12 | 1,460 | 1,490 | 1,407 | 1,419 | +25 | +1.8 | 412,500 |
| 17/11 | 1,405 | 1,409 | 1,313 | 1,394 | +19 | +1.4 | 379,100 |
| 17/10 | 1,362 | 1,409 | 1,299 | 1,375 | +10 | +0.7 | 372,700 |
| 17/09 | 1,375 | 1,389 | 1,300 | 1,365 | 0 | 0.0 | 246,100 |
| 17/08 | 1,320 | 1,375 | 1,260 | 1,365 | +45 | +3.4 | 399,200 |
| 17/07 | 1,345 | 1,350 | 1,300 | 1,320 | -30 | -2.2 | 147,400 |
| 17/06 | 1,370 | 1,385 | 1,210 | 1,350 | -20 | -1.5 | 431,200 |
| 17/05 | 1,215 | 1,515 | 1,205 | 1,370 | +155 | +12.8 | 643,600 |
| 17/04 | 1,260 | 1,270 | 1,115 | 1,215 | -40 | -3.2 | 157,200 |
| 17/03 | 1,245 | 1,300 | 1,240 | 1,255 | +5 | +0.4 | 240,400 |
| 17/02 | 1,180 | 1,325 | 1,175 | 1,250 | +65 | +5.5 | 178,600 |
| 17/01 | 1,145 | 1,200 | 1,135 | 1,185 | +40 | +3.5 | 123,000 |
| 16/12 | 1,115 | 1,175 | 1,105 | 1,145 | +50 | +4.6 | 274,400 |
| 16/11 | 1,075 | 1,105 | 1,000 | 1,095 | +20 | +1.9 | 169,600 |
▶︎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