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 |
|---|---|
| 1,212 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,150 | 1,212 | 1,147 | 1,210 | +67 | +5.9 | 207,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,223 | 1,233 | 1,209 | 1,217 | -1 | -0.1 | 17,500 |
| 7/30 | 1,217 | 1,230 | 1,214 | 1,218 | +4 | +0.3 | 10,300 |
| 7/21 | 1,224 | 1,242 | 1,214 | 1,214 | -10 | -0.8 | 9,200 |
| 7/16 | 1,221 | 1,235 | 1,212 | 1,224 | +15 | +1.2 | 13,800 |
| 7/9 | 1,229 | 1,237 | 1,209 | 1,209 | -19 | -1.6 | 19,200 |
| 7/2 | 1,247 | 1,269 | 1,213 | 1,228 | -19 | -1.5 | 30,800 |
| 6/25 | 1,215 | 1,247 | 1,200 | 1,247 | +33 | +2.7 | 17,600 |
| 6/18 | 1,213 | 1,222 | 1,212 | 1,214 | +2 | +0.2 | 8,500 |
| 6/11 | 1,235 | 1,235 | 1,207 | 1,212 | -18 | -1.5 | 22,800 |
| 6/4 | 1,240 | 1,245 | 1,227 | 1,230 | -3 | -0.2 | 13,000 |
| 5/28 | 1,211 | 1,243 | 1,211 | 1,233 | +32 | +2.7 | 17,800 |
| 5/21 | 1,209 | 1,260 | 1,200 | 1,201 | +11 | +0.9 | 45,600 |
| 5/14 | 1,208 | 1,221 | 1,190 | 1,190 | -16 | -1.3 | 19,800 |
| 5/7 | 1,215 | 1,216 | 1,200 | 1,206 | +1 | +0.1 | 4,600 |
| 4/30 | 1,233 | 1,233 | 1,205 | 1,205 | -28 | -2.3 | 8,700 |
| 4/23 | 1,238 | 1,249 | 1,222 | 1,233 | -5 | -0.4 | 10,400 |
| 4/16 | 1,240 | 1,242 | 1,221 | 1,238 | -2 | -0.2 | 11,400 |
| 4/9 | 1,252 | 1,256 | 1,236 | 1,240 | -10 | -0.8 | 15,600 |
| 4/2 | 1,374 | 1,378 | 1,210 | 1,250 | -105 | -7.8 | 50,700 |
| 3/26 | 1,384 | 1,398 | 1,349 | 1,355 | -44 | -3.2 | 32,700 |
| 3/19 | 1,396 | 1,408 | 1,371 | 1,399 | +3 | +0.2 | 26,800 |
| 3/12 | 1,369 | 1,401 | 1,338 | 1,396 | +36 | +2.7 | 40,700 |
| 3/5 | 1,284 | 1,360 | 1,274 | 1,360 | +75 | +5.8 | 38,800 |
| 2/26 | 1,247 | 1,305 | 1,239 | 1,285 | +8 | +0.6 | 20,700 |
| 2/19 | 1,276 | 1,300 | 1,271 | 1,277 | -13 | -1.0 | 25,500 |
| 2/12 | 1,245 | 1,290 | 1,245 | 1,290 | +36 | +2.9 | 19,700 |
| 2/5 | 1,237 | 1,254 | 1,226 | 1,254 | +10 | +0.8 | 12,100 |
| 1/29 | 1,249 | 1,254 | 1,211 | 1,244 | +24 | +2.0 | 27,200 |
| 1/22 | 1,232 | 1,234 | 1,217 | 1,220 | -7 | -0.6 | 11,500 |
| 1/15 | 1,210 | 1,236 | 1,208 | 1,227 | +17 | +1.4 | 17,800 |
▶︎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