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 |
|---|---|
| 1,194 (24/06/12) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,121 | 1,194 | 1,119 | 1,153 | +36 | +3.2 | 113,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,075 | 1,105 | 1,000 | 1,095 | +20 | +1.9 | 169,600 |
| 16/10 | 1,070 | 1,120 | 1,050 | 1,075 | +15 | +1.4 | 204,400 |
| 16/09 | 995 | 1,075 | 995 | 1,060 | +65 | +6.5 | 88,000 |
| 16/08 | 1,000 | 1,010 | 965 | 995 | -5 | -0.5 | 101,400 |
| 16/07 | 985 | 1,020 | 960 | 1,000 | +15 | +1.5 | 134,200 |
| 16/06 | 1,030 | 1,035 | 960 | 985 | -35 | -3.4 | 123,400 |
| 16/05 | 1,060 | 1,095 | 1,015 | 1,020 | -65 | -6.0 | 165,600 |
| 16/04 | 1,155 | 1,155 | 1,045 | 1,085 | -70 | -6.1 | 136,600 |
| 16/03 | 1,085 | 1,225 | 1,070 | 1,155 | +75 | +6.9 | 231,600 |
| 16/02 | 1,150 | 1,200 | 935 | 1,080 | -50 | -4.4 | 221,600 |
| 16/01 | 1,200 | 1,230 | 1,045 | 1,130 | -85 | -7.0 | 191,800 |
| 15/12 | 1,345 | 1,355 | 1,160 | 1,215 | -135 | -10.0 | 332,600 |
| 15/11 | 1,340 | 1,390 | 1,255 | 1,350 | -20 | -1.5 | 225,800 |
| 15/10 | 1,290 | 1,410 | 1,200 | 1,370 | +110 | +8.7 | 397,000 |
| 15/09 | 1,410 | 1,410 | 1,225 | 1,260 | -150 | -10.6 | 176,600 |
| 15/08 | 1,605 | 1,625 | 1,250 | 1,410 | -190 | -11.9 | 149,800 |
| 15/07 | 1,560 | 1,860 | 1,410 | 1,600 | +50 | +3.2 | 501,600 |
| 15/06 | 1,465 | 1,575 | 1,425 | 1,550 | +95 | +6.5 | 146,800 |
| 15/05 | 1,490 | 1,490 | 1,440 | 1,455 | -40 | -2.7 | 66,200 |
| 15/04 | 1,510 | 1,515 | 1,450 | 1,495 | -40 | -2.6 | 100,800 |
| 15/03 | 1,550 | 1,600 | 1,525 | 1,535 | -15 | -1.0 | 174,800 |
| 15/02 | 1,375 | 1,705 | 1,335 | 1,550 | +170 | +12.3 | 691,400 |
| 15/01 | 1,360 | 1,400 | 1,330 | 1,380 | +20 | +1.5 | 97,800 |
| 14/12 | 1,280 | 1,395 | 1,255 | 1,360 | +85 | +6.7 | 168,200 |
| 14/11 | 1,295 | 1,330 | 1,250 | 1,275 | -10 | -0.8 | 191,000 |
| 14/10 | 1,320 | 1,335 | 1,235 | 1,285 | -35 | -2.7 | 43,200 |
| 14/09 | 1,340 | 1,355 | 1,310 | 1,320 | -15 | -1.1 | 35,000 |
| 14/08 | 1,325 | 1,345 | 1,280 | 1,335 | -5 | -0.4 | 28,000 |
| 14/07 | 1,315 | 1,350 | 1,315 | 1,340 | +25 | +1.9 | 41,800 |
| 14/06 | 1,265 | 1,340 | 1,250 | 1,315 | +55 | +4.4 | 74,000 |
▶︎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