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 | 1,165 | +48 | +4.3 | 157,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,300 | 1,320 | 1,230 | 1,260 | -45 | -3.5 | 39,800 |
| 14/04 | 1,295 | 1,350 | 1,250 | 1,305 | 0 | 0.0 | 51,200 |
| 14/03 | 1,385 | 1,385 | 1,285 | 1,305 | -65 | -4.7 | 63,000 |
| 14/02 | 1,355 | 1,390 | 1,260 | 1,370 | +10 | +0.7 | 68,400 |
| 14/01 | 1,365 | 1,425 | 1,340 | 1,360 | +15 | +1.1 | 85,400 |
| 13/12 | 1,335 | 1,360 | 1,290 | 1,345 | +10 | +0.8 | 104,600 |
| 13/11 | 1,360 | 1,385 | 1,310 | 1,335 | -30 | -2.2 | 62,600 |
| 13/10 | 1,290 | 1,415 | 1,255 | 1,365 | +55 | +4.2 | 83,400 |
| 13/09 | 1,245 | 1,425 | 1,205 | 1,310 | +85 | +6.9 | 70,400 |
| 13/08 | 1,335 | 1,365 | 1,205 | 1,225 | -85 | -6.5 | 52,400 |
| 13/07 | 1,290 | 1,430 | 1,270 | 1,310 | +30 | +2.3 | 49,800 |
| 13/06 | 1,290 | 1,340 | 1,100 | 1,280 | -50 | -3.8 | 76,600 |
| 13/05 | 1,345 | 1,650 | 1,320 | 1,330 | -45 | -3.3 | 286,400 |
| 13/04 | 1,280 | 1,400 | 1,080 | 1,375 | +55 | +4.2 | 172,200 |
| 13/03 | 1,155 | 1,590 | 1,135 | 1,320 | +150 | +12.8 | 316,600 |
| 13/02 | 1,125 | 1,250 | 1,055 | 1,170 | +65 | +5.9 | 125,400 |
| 13/01 | 1,020 | 1,150 | 1,020 | 1,105 | +85 | +8.3 | 82,400 |
| 12/12 | 955 | 1,045 | 945 | 1,020 | +65 | +6.8 | 43,600 |
| 12/11 | 920 | 985 | 910 | 955 | +35 | +3.8 | 28,200 |
| 12/10 | 970 | 970 | 900 | 920 | -70 | -7.1 | 35,400 |
| 12/09 | 990 | 1,015 | 960 | 990 | -10 | -1.0 | 20,200 |
| 12/08 | 1,060 | 1,070 | 975 | 1,000 | -55 | -5.2 | 30,600 |
| 12/07 | 1,105 | 1,115 | 1,000 | 1,055 | -45 | -4.1 | 22,200 |
| 12/06 | 980 | 1,105 | 970 | 1,100 | +100 | +10.0 | 45,000 |
| 12/05 | 1,075 | 1,080 | 985 | 1,000 | -85 | -7.8 | 37,600 |
| 12/04 | 1,145 | 1,145 | 1,035 | 1,085 | -75 | -6.5 | 79,200 |
| 12/03 | 1,165 | 1,230 | 1,075 | 1,160 | +10 | +0.9 | 69,600 |
| 12/02 | 1,140 | 1,335 | 1,085 | 1,150 | +35 | +3.1 | 296,800 |
| 12/01 | 945 | 1,205 | 945 | 1,115 | +145 | +15.0 | 95,000 |
| 11/12 | 920 | 980 | 910 | 970 | +75 | +8.4 | 31,600 |
▶︎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