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 |
|---|---|
| 1,229 (24/07/04) | 910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,229 (24/07/04) | 910 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,003 | 1,003 | 980 | 989 | 0 | 0.0 | 42,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
