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 | 1,185 | 1,210 | 1,185 | 1,210 | +20 | +1.7 | 39,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,645 | 1,750 | 1,610 | 1,710 | +70 | +4.3 | 114,800 |
| 09/05 | 1,575 | 1,640 | 1,560 | 1,640 | +70 | +4.5 | 57,000 |
| 09/04 | 1,580 | 1,635 | 1,540 | 1,570 | -20 | -1.3 | 60,600 |
| 09/03 | 1,625 | 1,700 | 1,550 | 1,590 | -45 | -2.8 | 81,000 |
| 09/02 | 1,660 | 1,690 | 1,575 | 1,635 | -50 | -3.0 | 71,400 |
| 09/01 | 1,710 | 1,800 | 1,550 | 1,685 | +10 | +0.6 | 117,000 |
| 08/12 | 1,575 | 1,680 | 1,505 | 1,675 | +140 | +9.1 | 128,800 |
| 08/11 | 1,675 | 1,740 | 1,480 | 1,535 | -100 | -6.1 | 145,000 |
| 08/10 | 1,335 | 1,660 | 1,140 | 1,635 | +375 | +29.8 | 546,000 |
| 08/09 | 1,460 | 1,510 | 1,150 | 1,260 | -175 | -12.2 | 144,800 |
| 08/08 | 1,860 | 1,895 | 1,370 | 1,435 | -370 | -20.5 | 196,600 |
| 08/07 | 1,965 | 2,165 | 1,725 | 1,805 | -180 | -9.1 | 495,800 |
| 08/06 | 1,695 | 2,175 | 1,650 | 1,985 | +300 | +17.8 | 1,070,600 |
| 08/05 | 1,315 | 1,750 | 1,305 | 1,685 | +370 | +28.1 | 351,200 |
| 08/04 | 1,180 | 1,410 | 1,180 | 1,315 | +135 | +11.4 | 275,200 |
| 08/03 | 1,215 | 1,250 | 1,100 | 1,180 | -45 | -3.7 | 158,200 |
| 08/02 | 1,265 | 1,290 | 1,180 | 1,225 | -35 | -2.8 | 84,000 |
| 08/01 | 1,345 | 1,345 | 1,150 | 1,260 | -120 | -8.7 | 89,800 |
| 07/12 | 1,440 | 1,495 | 1,325 | 1,380 | -95 | -6.4 | 96,200 |
| 07/11 | 1,625 | 1,640 | 1,385 | 1,475 | -130 | -8.1 | 62,600 |
| 07/10 | 1,565 | 1,700 | 1,550 | 1,605 | +60 | +3.9 | 72,200 |
| 07/09 | 1,635 | 1,650 | 1,535 | 1,545 | -70 | -4.3 | 44,200 |
| 07/08 | 1,780 | 1,805 | 1,505 | 1,615 | -190 | -10.5 | 115,800 |
| 07/07 | 1,795 | 1,900 | 1,735 | 1,805 | +10 | +0.6 | 221,000 |
| 07/06 | 1,730 | 1,860 | 1,680 | 1,795 | +90 | +5.3 | 177,400 |
| 07/05 | 1,695 | 1,775 | 1,655 | 1,705 | +15 | +0.9 | 62,000 |
| 07/04 | 1,790 | 1,790 | 1,630 | 1,690 | -95 | -5.3 | 97,400 |
| 07/03 | 1,840 | 1,840 | 1,705 | 1,785 | -35 | -1.9 | 199,400 |
| 07/02 | 1,815 | 1,885 | 1,755 | 1,820 | 0 | 0.0 | 350,400 |
| 07/01 | 2,050 | 2,050 | 1,615 | 1,820 | -205 | -10.1 | 1,319,400 |
▶︎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