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 |
|---|---|
| 1,225 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,211 | 1,225 | 1,182 | 1,209 | -1 | -0.1 | 59,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 2,000 | 2,145 | 2,000 | 2,025 | +25 | +1.3 | 71,200 |
| 06/11 | 2,300 | 2,305 | 1,905 | 2,000 | -300 | -13.0 | 74,800 |
| 06/10 | 2,350 | 2,395 | 2,200 | 2,300 | -55 | -2.3 | 53,200 |
| 06/09 | 2,490 | 2,500 | 2,265 | 2,355 | -145 | -5.8 | 127,600 |
| 06/08 | 2,310 | 2,730 | 2,260 | 2,500 | +240 | +10.6 | 217,200 |
| 06/07 | 2,650 | 2,680 | 2,155 | 2,260 | -290 | -11.4 | 73,000 |
| 06/06 | 2,565 | 2,565 | 2,295 | 2,550 | +50 | +2.0 | 98,800 |
| 06/05 | 2,845 | 2,890 | 2,495 | 2,500 | -340 | -12.0 | 141,000 |
| 06/04 | 3,000 | 3,045 | 2,800 | 2,840 | -205 | -6.7 | 112,400 |
| 06/03 | 2,925 | 3,250 | 2,765 | 3,045 | +100 | +3.4 | 542,600 |
| 06/02 | 2,470 | 3,175 | 2,465 | 2,945 | +490 | +20.0 | 449,200 |
| 06/01 | 2,245 | 2,475 | 2,205 | 2,455 | +235 | +10.6 | 245,000 |
| 05/12 | 2,180 | 2,295 | 2,160 | 2,220 | +45 | +2.1 | 182,600 |
| 05/11 | 2,180 | 2,235 | 2,110 | 2,175 | +5 | +0.2 | 112,200 |
| 05/10 | 2,115 | 2,205 | 2,065 | 2,170 | +40 | +1.9 | 126,200 |
| 05/09 | 2,205 | 2,295 | 2,090 | 2,130 | -80 | -3.6 | 243,400 |
| 05/08 | 2,030 | 2,320 | 2,000 | 2,210 | +185 | +9.1 | 534,400 |
| 05/07 | 1,825 | 2,060 | 1,800 | 2,025 | +205 | +11.3 | 359,600 |
| 05/06 | 1,760 | 1,840 | 1,760 | 1,820 | +55 | +3.1 | 66,000 |
| 05/05 | 1,785 | 1,825 | 1,740 | 1,765 | 0 | 0.0 | 55,800 |
| 05/04 | 1,785 | 1,850 | 1,665 | 1,765 | -10 | -0.6 | 91,400 |
| 05/03 | 1,730 | 1,985 | 1,720 | 1,775 | +45 | +2.6 | 415,200 |
| 05/02 | 1,650 | 1,740 | 1,650 | 1,730 | +55 | +3.3 | 80,800 |
| 05/01 | 1,600 | 1,675 | 1,575 | 1,675 | +110 | +7.0 | 61,000 |
| 04/12 | 1,530 | 1,595 | 1,505 | 1,565 | +25 | +1.6 | 83,200 |
| 04/11 | 1,590 | 1,605 | 1,530 | 1,540 | -35 | -2.2 | 53,000 |
| 04/10 | 1,545 | 1,715 | 1,545 | 1,575 | +5 | +0.3 | 71,400 |
| 04/09 | 1,570 | 1,690 | 1,550 | 1,570 | -5 | -0.3 | 59,400 |
| 04/08 | 1,570 | 1,600 | 1,510 | 1,575 | -10 | -0.6 | 54,000 |
| 04/07 | 1,655 | 1,675 | 1,550 | 1,585 | -75 | -4.5 | 85,000 |
▶︎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