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 |
|---|---|
| 1,229 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,216 | 1,219 | 1,202 | 1,211 | -5 | -0.4 | 12,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,147 | 1,152 | 1,142 | 1,148 | +1 | +0.1 | 19,700 |
| 4/19 | 1,142 | 1,167 | 1,142 | 1,147 | +6 | +0.5 | 21,900 |
| 4/12 | 1,168 | 1,168 | 1,137 | 1,141 | -27 | -2.3 | 16,600 |
| 4/5 | 1,157 | 1,168 | 1,138 | 1,168 | +30 | +2.6 | 32,300 |
| 3/29 | 1,177 | 1,204 | 1,134 | 1,138 | -39 | -3.3 | 39,400 |
| 3/22 | 1,165 | 1,179 | 1,163 | 1,177 | +14 | +1.2 | 33,600 |
| 3/15 | 1,164 | 1,180 | 1,152 | 1,163 | -1 | -0.1 | 38,900 |
| 3/8 | 1,184 | 1,200 | 1,150 | 1,164 | -8 | -0.7 | 43,900 |
| 3/1 | 1,171 | 1,251 | 1,137 | 1,172 | +16 | +1.4 | 99,300 |
| 2/22 | 1,134 | 1,162 | 1,128 | 1,156 | +30 | +2.7 | 15,200 |
| 2/15 | 1,144 | 1,179 | 1,115 | 1,126 | -27 | -2.3 | 16,900 |
| 2/8 | 1,158 | 1,177 | 1,147 | 1,153 | -5 | -0.4 | 16,200 |
| 2/1 | 1,174 | 1,178 | 1,156 | 1,158 | -28 | -2.4 | 21,500 |
| 1/25 | 1,161 | 1,196 | 1,158 | 1,186 | +37 | +3.2 | 23,500 |
| 1/18 | 1,156 | 1,168 | 1,125 | 1,149 | -7 | -0.6 | 13,500 |
| 1/11 | 1,109 | 1,158 | 1,109 | 1,156 | +50 | +4.5 | 24,100 |
| 1/4 | 1,069 | 1,106 | 1,069 | 1,106 | +34 | +3.2 | 8,800 |
| 12/28 | 1,056 | 1,114 | 989 | 1,072 | -8 | -0.7 | 46,100 |
| 12/21 | 1,140 | 1,193 | 1,080 | 1,080 | -55 | -4.9 | 71,700 |
| 12/14 | 1,159 | 1,171 | 1,135 | 1,135 | -30 | -2.6 | 40,700 |
| 12/7 | 1,194 | 1,199 | 1,165 | 1,165 | -32 | -2.7 | 34,300 |
| 11/30 | 1,187 | 1,206 | 1,162 | 1,197 | +10 | +0.8 | 26,500 |
| 11/22 | 1,162 | 1,195 | 1,151 | 1,187 | +25 | +2.2 | 20,400 |
| 11/16 | 1,162 | 1,172 | 1,137 | 1,162 | -12 | -1.0 | 31,500 |
| 11/9 | 1,216 | 1,224 | 1,172 | 1,174 | -42 | -3.5 | 31,700 |
| 11/2 | 1,182 | 1,216 | 1,151 | 1,216 | +38 | +3.2 | 70,900 |
| 10/26 | 1,191 | 1,207 | 1,178 | 1,178 | -23 | -1.9 | 41,600 |
| 10/19 | 1,198 | 1,207 | 1,176 | 1,201 | +2 | +0.2 | 39,700 |
| 10/12 | 1,202 | 1,202 | 1,156 | 1,199 | +1 | +0.1 | 40,500 |
| 10/5 | 1,209 | 1,210 | 1,187 | 1,198 | ー | ー | 62,700 |
▶︎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