！決算発表予定日 2024/05/15
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 |
|---|---|
| 1,767 (23/04/28) | 980 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,162 (24/04/25) | 980 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,096 | 1,162 | 1,096 | 1,100 | +11 | +1.0 | 194,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,116 | 1,127 | 1,082 | 1,089 | -29 | -2.6 | 55,200 |
| 4/12 | 1,143 | 1,153 | 1,108 | 1,118 | -32 | -2.8 | 121,300 |
| 4/5 | 1,110 | 1,150 | 1,079 | 1,150 | +46 | +4.2 | 99,600 |
| 3/29 | 1,108 | 1,117 | 1,065 | 1,104 | -4 | -0.4 | 135,900 |
| 3/22 | 1,062 | 1,109 | 1,057 | 1,108 | +52 | +4.9 | 83,300 |
| 3/15 | 1,057 | 1,061 | 1,037 | 1,056 | -2 | -0.2 | 54,900 |
| 3/8 | 1,063 | 1,069 | 1,034 | 1,058 | +3 | +0.3 | 75,500 |
| 3/1 | 1,071 | 1,074 | 1,038 | 1,055 | -15 | -1.4 | 86,300 |
| 2/22 | 1,083 | 1,102 | 1,063 | 1,070 | -16 | -1.5 | 65,400 |
| 2/16 | 1,093 | 1,109 | 980 | 1,086 | -4 | -0.4 | 264,100 |
| 2/9 | 1,131 | 1,148 | 1,083 | 1,090 | -38 | -3.4 | 154,100 |
| 2/2 | 1,118 | 1,142 | 1,097 | 1,128 | +10 | +0.9 | 198,500 |
| 1/26 | 1,115 | 1,143 | 1,102 | 1,118 | +4 | +0.4 | 147,300 |
| 1/19 | 1,123 | 1,127 | 1,098 | 1,114 | -9 | -0.8 | 82,300 |
| 1/12 | 1,114 | 1,158 | 1,111 | 1,123 | +22 | +2.0 | 182,900 |
| 1/5 | 1,065 | 1,120 | 1,062 | 1,101 | +46 | +4.4 | 122,100 |
| 12/29 | 1,030 | 1,070 | 1,009 | 1,055 | +29 | +2.8 | 251,100 |
| 12/22 | 1,088 | 1,088 | 1,013 | 1,026 | -66 | -6.0 | 169,500 |
| 12/15 | 1,082 | 1,108 | 1,068 | 1,092 | +11 | +1.0 | 105,500 |
| 12/8 | 1,142 | 1,142 | 1,065 | 1,081 | -65 | -5.7 | 100,500 |
| 12/1 | 1,167 | 1,179 | 1,128 | 1,146 | -16 | -1.4 | 118,600 |
| 11/24 | 1,146 | 1,164 | 1,098 | 1,162 | +28 | +2.5 | 111,400 |
| 11/17 | 1,129 | 1,178 | 1,062 | 1,134 | +14 | +1.3 | 337,200 |
| 11/10 | 1,090 | 1,145 | 1,087 | 1,120 | +41 | +3.8 | 135,400 |
| 11/2 | 1,090 | 1,090 | 1,051 | 1,079 | -11 | -1.0 | 123,900 |
| 10/27 | 1,080 | 1,095 | 1,040 | 1,090 | +4 | +0.4 | 113,400 |
| 10/20 | 1,082 | 1,092 | 1,070 | 1,086 | -5 | -0.5 | 90,800 |
| 10/13 | 1,112 | 1,132 | 1,091 | 1,091 | -15 | -1.4 | 76,900 |
| 10/6 | 1,146 | 1,163 | 1,071 | 1,106 | -40 | -3.5 | 172,600 |
| 9/29 | 1,170 | 1,187 | 1,145 | 1,146 | -13 | -1.1 | 89,200 |
▶︎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