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15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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 946 | 952 | 944 | 949 | +3 | +0.3 | 31,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
