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 | 1,229 | 1,182 | 1,216 | +6 | +0.5 | 73,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/06 | 1,655 | 1,820 | 1,625 | 1,660 | -20 | -1.2 | 117,800 |
| 04/05 | 1,625 | 1,750 | 1,440 | 1,680 | +55 | +3.4 | 135,600 |
| 04/04 | 1,690 | 1,840 | 1,600 | 1,625 | -90 | -5.3 | 133,000 |
| 04/03 | 1,500 | 1,775 | 1,500 | 1,715 | +225 | +15.1 | 121,200 |
| 04/02 | 1,465 | 1,495 | 1,425 | 1,490 | +45 | +3.1 | 28,200 |
| 04/01 | 1,430 | 1,505 | 1,420 | 1,445 | +35 | +2.5 | 35,400 |
| 03/12 | 1,490 | 1,490 | 1,355 | 1,410 | -55 | -3.8 | 60,800 |
| 03/11 | 1,505 | 1,565 | 1,380 | 1,465 | -35 | -2.3 | 31,800 |
| 03/10 | 1,480 | 1,525 | 1,400 | 1,500 | +20 | +1.4 | 53,200 |
| 03/09 | 1,470 | 1,600 | 1,470 | 1,480 | +15 | +1.0 | 56,400 |
| 03/08 | 1,435 | 1,505 | 1,330 | 1,465 | +65 | +4.6 | 60,600 |
| 03/07 | 1,500 | 1,500 | 1,400 | 1,400 | -60 | -4.1 | 60,600 |
| 03/06 | 1,320 | 1,480 | 1,315 | 1,460 | +145 | +11.0 | 81,800 |
| 03/05 | 1,275 | 1,350 | 1,265 | 1,315 | +60 | +4.8 | 49,600 |
| 03/04 | 1,315 | 1,315 | 1,250 | 1,255 | -60 | -4.6 | 40,400 |
| 03/03 | 1,320 | 1,345 | 1,245 | 1,315 | -5 | -0.4 | 53,400 |
| 03/02 | 1,255 | 1,415 | 1,215 | 1,320 | +70 | +5.6 | 69,600 |
| 03/01 | 1,280 | 1,315 | 1,240 | 1,250 | -5 | -0.4 | 30,400 |
| 02/12 | 1,385 | 1,420 | 1,245 | 1,255 | -105 | -7.7 | 57,400 |
| 02/11 | 1,395 | 1,410 | 1,300 | 1,360 | -40 | -2.9 | 40,800 |
| 02/10 | 1,445 | 1,460 | 1,350 | 1,400 | -60 | -4.1 | 29,800 |
| 02/09 | 1,420 | 1,470 | 1,370 | 1,460 | +25 | +1.7 | 44,000 |
| 02/08 | 1,415 | 1,510 | 1,400 | 1,435 | +20 | +1.4 | 33,800 |
| 02/07 | 1,535 | 1,535 | 1,405 | 1,415 | +5 | +0.4 | 31,600 |
| 02/06 | 1,600 | 1,640 | 1,400 | 1,410 | -190 | -11.9 | 36,400 |
| 02/05 | 1,500 | 1,650 | 1,420 | 1,600 | +100 | +6.7 | 39,200 |
| 02/04 | 1,450 | 1,570 | 1,420 | 1,500 | -40 | -2.6 | 31,800 |
| 02/03 | 1,505 | 1,580 | 1,475 | 1,540 | +40 | +2.7 | 43,200 |
| 02/02 | 1,460 | 1,500 | 1,350 | 1,500 | +25 | +1.7 | 27,400 |
| 02/01 | 1,445 | 1,490 | 1,375 | 1,475 | +25 | +1.7 | 23,200 |
▶︎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