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 |
|---|---|
| 1,321 (23/06/13) | 980 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,177 (24/05/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,102 | 1,160 | 1,101 | 1,140 | +37 | +3.4 | 52,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,776 | 1,801 | 1,660 | 1,731 | -85 | -4.7 | 329,000 |
| 3/17 | 1,942 | 1,972 | 1,793 | 1,816 | -166 | -8.4 | 292,700 |
| 3/10 | 2,050 | 2,071 | 1,976 | 1,982 | -69 | -3.4 | 190,100 |
| 3/3 | 1,941 | 2,102 | 1,941 | 2,051 | +112 | +5.8 | 278,800 |
| 2/24 | 1,860 | 1,984 | 1,843 | 1,939 | +79 | +4.3 | 189,800 |
| 2/17 | 1,737 | 1,918 | 1,706 | 1,860 | +123 | +7.1 | 447,100 |
| 2/10 | 1,704 | 1,746 | 1,691 | 1,737 | +42 | +2.5 | 86,900 |
| 2/3 | 1,722 | 1,744 | 1,672 | 1,695 | -27 | -1.6 | 154,000 |
| 1/27 | 1,611 | 1,755 | 1,606 | 1,722 | +116 | +7.2 | 239,700 |
| 1/20 | 1,560 | 1,606 | 1,530 | 1,606 | +40 | +2.6 | 140,600 |
| 1/13 | 1,593 | 1,604 | 1,561 | 1,566 | -7 | -0.5 | 126,100 |
| 1/6 | 1,590 | 1,599 | 1,531 | 1,573 | -4 | -0.3 | 97,200 |
| 12/30 | 1,513 | 1,591 | 1,509 | 1,577 | +56 | +3.7 | 98,200 |
| 12/23 | 1,550 | 1,578 | 1,493 | 1,521 | -44 | -2.8 | 179,100 |
| 12/16 | 1,588 | 1,614 | 1,549 | 1,565 | -24 | -1.5 | 157,500 |
| 12/9 | 1,598 | 1,617 | 1,522 | 1,589 | -1 | -0.1 | 196,900 |
| 12/2 | 1,510 | 1,659 | 1,488 | 1,590 | +80 | +5.3 | 472,400 |
| 11/25 | 1,450 | 1,542 | 1,430 | 1,510 | +54 | +3.7 | 211,200 |
| 11/18 | 1,246 | 1,483 | 1,218 | 1,456 | +218 | +17.6 | 948,300 |
| 11/11 | 1,218 | 1,240 | 1,206 | 1,238 | +34 | +2.8 | 76,600 |
| 11/4 | 1,198 | 1,220 | 1,176 | 1,204 | +19 | +1.6 | 77,300 |
| 10/28 | 1,175 | 1,236 | 1,164 | 1,185 | +28 | +2.4 | 189,300 |
| 10/21 | 1,148 | 1,180 | 1,140 | 1,157 | -4 | -0.3 | 81,700 |
| 10/14 | 1,180 | 1,188 | 1,121 | 1,161 | -18 | -1.5 | 84,800 |
| 10/7 | 1,150 | 1,205 | 1,150 | 1,179 | +16 | +1.4 | 82,800 |
| 9/30 | 1,202 | 1,203 | 1,145 | 1,163 | -60 | -4.9 | 134,300 |
| 9/22 | 1,208 | 1,227 | 1,199 | 1,223 | +22 | +1.8 | 61,000 |
| 9/16 | 1,245 | 1,257 | 1,200 | 1,201 | -44 | -3.5 | 86,300 |
| 9/9 | 1,242 | 1,260 | 1,204 | 1,245 | 0 | 0.0 | 142,900 |
| 9/2 | 1,255 | 1,343 | 1,234 | 1,245 | -40 | -3.1 | 218,300 |
▶︎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