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 |
|---|---|
| 1,194 (24/06/12) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,156 | 1,194 | 1,147 | 1,153 | +8 | +0.7 | 68,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 1,220 | 1,299 | 1,202 | 1,285 | +64 | +5.2 | 152,800 |
| 8/19 | 1,218 | 1,322 | 1,206 | 1,221 | -3 | -0.3 | 425,200 |
| 8/12 | 1,192 | 1,226 | 1,176 | 1,224 | +40 | +3.4 | 61,900 |
| 8/5 | 1,239 | 1,247 | 1,171 | 1,184 | -47 | -3.8 | 130,900 |
| 7/29 | 1,259 | 1,259 | 1,226 | 1,231 | -19 | -1.5 | 63,800 |
| 7/22 | 1,293 | 1,295 | 1,238 | 1,250 | -31 | -2.4 | 62,400 |
| 7/15 | 1,269 | 1,300 | 1,235 | 1,281 | +24 | +1.9 | 80,800 |
| 7/8 | 1,305 | 1,305 | 1,235 | 1,257 | -25 | -2.0 | 85,300 |
| 7/1 | 1,290 | 1,350 | 1,268 | 1,282 | -6 | -0.5 | 125,600 |
| 6/24 | 1,330 | 1,330 | 1,258 | 1,288 | -45 | -3.4 | 100,600 |
| 6/17 | 1,429 | 1,494 | 1,326 | 1,333 | -95 | -6.7 | 162,700 |
| 6/10 | 1,397 | 1,520 | 1,397 | 1,428 | +25 | +1.8 | 219,300 |
| 6/3 | 1,327 | 1,580 | 1,326 | 1,403 | +77 | +5.8 | 549,600 |
| 5/27 | 1,300 | 1,358 | 1,282 | 1,326 | +21 | +1.6 | 76,200 |
| 5/20 | 1,342 | 1,375 | 1,231 | 1,305 | +5 | +0.4 | 127,500 |
| 5/13 | 1,268 | 1,326 | 1,245 | 1,300 | +12 | +0.9 | 61,600 |
| 5/6 | 1,296 | 1,317 | 1,268 | 1,288 | -19 | -1.5 | 26,100 |
| 4/28 | 1,257 | 1,317 | 1,206 | 1,307 | +31 | +2.4 | 61,100 |
| 4/22 | 1,250 | 1,300 | 1,230 | 1,276 | +23 | +1.8 | 43,500 |
| 4/15 | 1,260 | 1,285 | 1,230 | 1,253 | -6 | -0.5 | 45,900 |
| 4/8 | 1,279 | 1,323 | 1,226 | 1,259 | +2 | +0.2 | 69,400 |
| 4/1 | 1,338 | 1,345 | 1,257 | 1,257 | -69 | -5.2 | 107,500 |
| 3/25 | 1,290 | 1,331 | 1,268 | 1,326 | +46 | +3.6 | 58,600 |
| 3/18 | 1,262 | 1,304 | 1,234 | 1,280 | +43 | +3.5 | 71,200 |
| 3/11 | 1,310 | 1,375 | 1,155 | 1,237 | 0 | 0.0 | 224,900 |
| 3/4 | 1,185 | 1,240 | 1,150 | 1,237 | +79 | +6.8 | 55,800 |
| 2/25 | 1,182 | 1,182 | 1,146 | 1,158 | -24 | -2.0 | 15,400 |
▶︎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