！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 |
|---|---|
| 1,728 (23/05/12) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,159 | 1,160 | 1,134 | 1,134 | -25 | -2.2 | 16,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,191 | 1,207 | 1,150 | 1,159 | -29 | -2.4 | 114,200 |
| 9/15 | 1,177 | 1,205 | 1,162 | 1,188 | +14 | +1.2 | 88,100 |
| 9/8 | 1,189 | 1,198 | 1,171 | 1,174 | -21 | -1.8 | 142,500 |
| 9/1 | 1,169 | 1,196 | 1,169 | 1,195 | +26 | +2.2 | 72,800 |
| 8/25 | 1,141 | 1,175 | 1,140 | 1,169 | +25 | +2.2 | 108,700 |
| 8/18 | 1,230 | 1,243 | 1,118 | 1,144 | -72 | -5.9 | 469,300 |
| 8/10 | 1,218 | 1,234 | 1,192 | 1,216 | -1 | -0.1 | 123,000 |
| 8/4 | 1,270 | 1,293 | 1,209 | 1,217 | -51 | -4.0 | 122,600 |
| 7/28 | 1,261 | 1,284 | 1,252 | 1,268 | +10 | +0.8 | 169,200 |
| 7/21 | 1,223 | 1,272 | 1,223 | 1,258 | +38 | +3.1 | 140,500 |
| 7/14 | 1,221 | 1,245 | 1,204 | 1,220 | -1 | -0.1 | 152,000 |
| 7/7 | 1,279 | 1,279 | 1,214 | 1,221 | -43 | -3.4 | 254,600 |
| 6/30 | 1,243 | 1,271 | 1,231 | 1,264 | +28 | +2.3 | 154,200 |
| 6/23 | 1,264 | 1,275 | 1,230 | 1,236 | -32 | -2.5 | 175,900 |
| 6/16 | 1,294 | 1,321 | 1,246 | 1,268 | -19 | -1.5 | 246,600 |
| 6/9 | 1,258 | 1,309 | 1,232 | 1,287 | +54 | +4.4 | 232,900 |
| 6/2 | 1,287 | 1,289 | 1,202 | 1,233 | -41 | -3.2 | 256,700 |
| 5/26 | 1,334 | 1,376 | 1,271 | 1,274 | -62 | -4.6 | 290,200 |
| 5/19 | 1,668 | 1,669 | 1,294 | 1,336 | -359 | -21.2 | 1,102,600 |
| 5/12 | 1,658 | 1,732 | 1,658 | 1,695 | +32 | +1.9 | 242,400 |
| 5/2 | 1,710 | 1,729 | 1,633 | 1,663 | -29 | -1.7 | 200,000 |
| 4/28 | 1,678 | 1,767 | 1,625 | 1,692 | +21 | +1.3 | 312,800 |
| 4/21 | 1,679 | 1,700 | 1,647 | 1,671 | +6 | +0.4 | 163,900 |
| 4/14 | 1,554 | 1,667 | 1,517 | 1,665 | +128 | +8.3 | 213,000 |
| 4/7 | 1,677 | 1,677 | 1,525 | 1,537 | -133 | -8.0 | 220,200 |
| 3/31 | 1,748 | 1,763 | 1,600 | 1,670 | -61 | -3.5 | 364,700 |
| 3/24 | 1,776 | 1,801 | 1,660 | 1,731 | -85 | -4.7 | 329,000 |
▶︎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