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
取引時間外
(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) |
---|---|---|---|---|---|---|---|
6/25 | 1,150 | 1,200 | 1,147 | 1,199 | +56 | +4.9 | 106,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/4 | 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 |
2/18 | 1,158 | 1,184 | 1,158 | 1,182 | +22 | +1.9 | 18,000 |
2/10 | 1,172 | 1,174 | 1,150 | 1,160 | -6 | -0.5 | 11,700 |
2/4 | 1,148 | 1,170 | 1,141 | 1,166 | +19 | +1.7 | 15,100 |
1/28 | 1,145 | 1,150 | 1,124 | 1,147 | +18 | +1.6 | 16,400 |
1/21 | 1,145 | 1,166 | 1,126 | 1,129 | -7 | -0.6 | 24,600 |
1/14 | 1,120 | 1,136 | 1,112 | 1,136 | +24 | +2.2 | 13,300 |
1/7 | 1,118 | 1,129 | 1,112 | 1,112 | -1 | -0.1 | 29,700 |
12/30 | 1,120 | 1,124 | 1,100 | 1,113 | -7 | -0.6 | 30,300 |
12/24 | 1,164 | 1,164 | 1,120 | 1,120 | -44 | -3.8 | 29,700 |
12/17 | 1,162 | 1,168 | 1,154 | 1,164 | -1 | -0.1 | 12,700 |
12/10 | 1,150 | 1,174 | 1,150 | 1,165 | +12 | +1.0 | 16,200 |
12/3 | 1,154 | 1,184 | 1,152 | 1,153 | -2 | -0.2 | 21,400 |
11/26 | 1,163 | 1,174 | 1,155 | 1,155 | 0 | 0.0 | 13,000 |
11/19 | 1,176 | 1,186 | 1,153 | 1,155 | -14 | -1.2 | 32,700 |
11/12 | 1,178 | 1,180 | 1,165 | 1,169 | -4 | -0.3 | 12,300 |
11/5 | 1,182 | 1,182 | 1,171 | 1,173 | -9 | -0.8 | 15,000 |
10/29 | 1,187 | 1,187 | 1,173 | 1,182 | -1 | -0.1 | 48,800 |
10/22 | 1,183 | 1,189 | 1,178 | 1,183 | -3 | -0.3 | 22,400 |
10/15 | 1,181 | 1,190 | 1,178 | 1,186 | +8 | +0.7 | 22,100 |
10/8 | 1,218 | 1,218 | 1,178 | 1,178 | -36 | -3.0 | 24,900 |
10/1 | 1,245 | 1,245 | 1,214 | 1,214 | -31 | -2.5 | 20,600 |
9/24 | 1,236 | 1,245 | 1,221 | 1,245 | +7 | +0.6 | 17,000 |
9/17 | 1,225 | 1,238 | 1,219 | 1,238 | +11 | +0.9 | 20,800 |
9/10 | 1,204 | 1,227 | 1,204 | 1,227 | +24 | +2.0 | 23,700 |
9/3 | 1,210 | 1,210 | 1,200 | 1,203 | -5 | -0.4 | 12,500 |
8/27 | 1,196 | 1,208 | 1,190 | 1,208 | +22 | +1.9 | 10,200 |
8/20 | 1,212 | 1,220 | 1,185 | 1,186 | -22 | -1.8 | 28,300 |
8/13 | 1,209 | 1,222 | 1,208 | 1,208 | -9 | -0.7 | 9,000 |
▶︎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