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 |
|---|---|
| 1,212 (24/06/27) | 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 | 1,212 | 1,119 | 1,210 | +93 | +8.3 | 342,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/11 | 935 | 935 | 875 | 895 | -55 | -5.8 | 20,200 |
| 11/10 | 980 | 1,030 | 900 | 950 | -40 | -4.0 | 43,200 |
| 11/09 | 1,000 | 1,045 | 940 | 990 | -10 | -1.0 | 27,800 |
| 11/08 | 1,085 | 1,090 | 980 | 1,000 | -85 | -7.8 | 46,000 |
| 11/07 | 1,090 | 1,125 | 1,055 | 1,085 | 0 | 0.0 | 26,200 |
| 11/06 | 1,070 | 1,090 | 1,010 | 1,085 | +20 | +1.9 | 42,600 |
| 11/05 | 1,090 | 1,130 | 1,050 | 1,065 | -10 | -0.9 | 29,600 |
| 11/04 | 1,195 | 1,240 | 1,055 | 1,075 | -85 | -7.3 | 61,000 |
| 11/03 | 1,310 | 1,350 | 890 | 1,160 | -155 | -11.8 | 98,200 |
| 11/02 | 1,320 | 1,380 | 1,300 | 1,315 | -5 | -0.4 | 56,200 |
| 11/01 | 1,280 | 1,495 | 1,265 | 1,320 | +75 | +6.0 | 90,800 |
| 10/12 | 1,210 | 1,360 | 1,190 | 1,245 | +15 | +1.2 | 69,800 |
| 10/11 | 1,180 | 1,235 | 1,110 | 1,230 | +40 | +3.4 | 37,000 |
| 10/10 | 1,355 | 1,370 | 1,190 | 1,190 | -165 | -12.2 | 37,000 |
| 10/09 | 1,310 | 1,390 | 1,300 | 1,355 | +45 | +3.4 | 23,600 |
| 10/08 | 1,300 | 1,365 | 1,285 | 1,310 | 0 | 0.0 | 27,400 |
| 10/07 | 1,325 | 1,355 | 1,255 | 1,310 | -40 | -3.0 | 25,000 |
| 10/06 | 1,340 | 1,375 | 1,275 | 1,350 | 0 | 0.0 | 39,000 |
| 10/05 | 1,430 | 1,445 | 1,330 | 1,350 | -120 | -8.2 | 34,000 |
| 10/04 | 1,405 | 1,485 | 1,365 | 1,470 | +25 | +1.7 | 45,000 |
| 10/03 | 1,385 | 1,500 | 1,325 | 1,445 | +80 | +5.9 | 50,000 |
| 10/02 | 1,330 | 1,370 | 1,300 | 1,365 | +35 | +2.6 | 30,200 |
| 10/01 | 1,415 | 1,485 | 1,330 | 1,330 | -65 | -4.7 | 40,000 |
| 09/12 | 1,255 | 1,465 | 1,230 | 1,395 | +95 | +7.3 | 53,600 |
| 09/11 | 1,435 | 1,435 | 1,230 | 1,300 | -110 | -7.8 | 42,400 |
| 09/10 | 1,600 | 1,605 | 1,400 | 1,410 | -190 | -11.9 | 72,400 |
| 09/09 | 1,690 | 1,695 | 1,580 | 1,600 | -70 | -4.2 | 45,000 |
| 09/08 | 1,675 | 1,725 | 1,640 | 1,670 | -70 | -4.0 | 54,000 |
| 09/07 | 1,700 | 1,780 | 1,600 | 1,740 | +30 | +1.8 | 112,200 |
| 09/06 | 1,645 | 1,750 | 1,610 | 1,710 | +70 | +4.3 | 114,800 |
▶︎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