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
949
円
(10:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,229 (24/07/04) | 910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,229 (24/07/04) | 910 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 946 | 952 | 944 | 949 | +3 | +0.3 | 26,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 956 | 963 | 944 | 946 | -12 | -1.3 | 51,700 |
| 12/6 | 966 | 975 | 955 | 958 | +3 | +0.3 | 31,600 |
| 11/29 | 976 | 982 | 946 | 955 | -17 | -1.8 | 48,000 |
| 11/22 | 968 | 983 | 960 | 972 | +4 | +0.4 | 18,600 |
| 11/15 | 968 | 990 | 954 | 968 | -9 | -0.9 | 34,300 |
| 11/8 | 975 | 982 | 964 | 977 | +7 | +0.7 | 11,200 |
| 11/1 | 957 | 994 | 953 | 970 | +13 | +1.4 | 77,900 |
| 10/25 | 971 | 973 | 955 | 957 | -11 | -1.1 | 25,600 |
| 10/18 | 974 | 980 | 964 | 968 | -2 | -0.2 | 15,600 |
| 10/11 | 1,000 | 1,006 | 963 | 970 | -22 | -2.2 | 36,700 |
| 10/4 | 982 | 1,029 | 966 | 992 | +3 | +0.3 | 33,900 |
| 9/27 | 1,003 | 1,003 | 980 | 989 | 0 | 0.0 | 36,700 |
| 9/20 | 958 | 989 | 933 | 989 | +27 | +2.8 | 56,300 |
| 9/13 | 1,014 | 1,016 | 950 | 962 | -66 | -6.4 | 113,500 |
| 9/6 | 1,062 | 1,071 | 1,025 | 1,028 | -34 | -3.2 | 23,200 |
| 8/30 | 1,056 | 1,072 | 1,041 | 1,062 | +11 | +1.1 | 13,400 |
| 8/23 | 1,031 | 1,065 | 1,031 | 1,051 | +15 | +1.5 | 20,100 |
| 8/16 | 1,000 | 1,070 | 1,000 | 1,036 | +40 | +4.0 | 29,000 |
| 8/9 | 1,033 | 1,047 | 910 | 996 | -54 | -5.1 | 163,900 |
| 8/2 | 1,134 | 1,175 | 1,050 | 1,050 | -77 | -6.8 | 126,200 |
| 7/26 | 1,183 | 1,192 | 1,125 | 1,127 | -72 | -6.0 | 64,700 |
| 7/19 | 1,184 | 1,202 | 1,182 | 1,199 | +14 | +1.2 | 20,900 |
| 7/12 | 1,211 | 1,211 | 1,175 | 1,185 | -26 | -2.2 | 48,100 |
| 7/5 | 1,211 | 1,229 | 1,182 | 1,211 | +1 | +0.1 | 77,500 |
| 6/28 | 1,150 | 1,212 | 1,147 | 1,210 | +67 | +5.9 | 167,900 |
| 6/21 | 1,148 | 1,155 | 1,133 | 1,143 | -10 | -0.9 | 27,700 |
| 6/14 | 1,156 | 1,194 | 1,147 | 1,153 | +8 | +0.7 | 62,600 |
| 6/7 | 1,121 | 1,164 | 1,119 | 1,145 | +28 | +2.5 | 44,600 |
| 5/31 | 1,144 | 1,172 | 1,104 | 1,117 | -43 | -3.7 | 75,100 |
| 5/24 | 1,102 | 1,160 | 1,101 | 1,160 | +57 | +5.2 | 82,100 |
▶︎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
