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
1,224.8
円
(09:18)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,211 | 1,225 | 1,211 | 1,222 | +12 | +1.0 | 13,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,210 | 1,236 | 1,208 | 1,227 | +17 | +1.4 | 17,800 |
| 1/8 | 1,180 | 1,219 | 1,180 | 1,210 | +28 | +2.4 | 12,700 |
| 12/30 | 1,201 | 1,202 | 1,181 | 1,182 | -28 | -2.3 | 15,000 |
| 12/25 | 1,201 | 1,224 | 1,201 | 1,210 | -15 | -1.2 | 16,000 |
| 12/18 | 1,230 | 1,230 | 1,218 | 1,225 | -5 | -0.4 | 9,500 |
| 12/11 | 1,277 | 1,277 | 1,219 | 1,230 | -17 | -1.4 | 21,000 |
| 12/4 | 1,276 | 1,276 | 1,181 | 1,247 | -29 | -2.3 | 21,500 |
| 11/27 | 1,283 | 1,294 | 1,223 | 1,276 | -2 | -0.2 | 29,000 |
| 11/20 | 1,278 | 1,290 | 1,230 | 1,278 | +30 | +2.4 | 16,500 |
| 11/13 | 1,219 | 1,280 | 1,213 | 1,248 | +22 | +1.8 | 18,300 |
| 11/6 | 1,175 | 1,238 | 1,155 | 1,226 | -7 | -0.6 | 22,300 |
| 10/30 | 1,255 | 1,260 | 1,233 | 1,233 | -22 | -1.8 | 7,300 |
| 10/23 | 1,252 | 1,259 | 1,244 | 1,255 | +13 | +1.1 | 11,500 |
| 10/16 | 1,284 | 1,284 | 1,226 | 1,242 | -42 | -3.3 | 9,300 |
| 10/9 | 1,299 | 1,299 | 1,273 | 1,284 | -16 | -1.2 | 10,900 |
| 10/2 | 1,276 | 1,302 | 1,240 | 1,300 | +25 | +2.0 | 31,500 |
| 9/25 | 1,257 | 1,275 | 1,245 | 1,275 | +18 | +1.4 | 16,700 |
| 9/18 | 1,242 | 1,257 | 1,219 | 1,257 | +14 | +1.1 | 34,400 |
| 9/11 | 1,219 | 1,255 | 1,206 | 1,243 | +24 | +2.0 | 28,000 |
| 9/4 | 1,219 | 1,225 | 1,209 | 1,219 | 0 | 0.0 | 11,500 |
| 8/28 | 1,215 | 1,233 | 1,200 | 1,219 | +5 | +0.4 | 15,900 |
| 8/21 | 1,211 | 1,244 | 1,211 | 1,214 | -12 | -1.0 | 8,700 |
| 8/14 | 1,210 | 1,248 | 1,210 | 1,226 | +16 | +1.3 | 17,600 |
| 8/7 | 1,226 | 1,232 | 1,201 | 1,210 | -16 | -1.3 | 9,900 |
| 7/31 | 1,239 | 1,246 | 1,220 | 1,226 | -5 | -0.4 | 10,900 |
| 7/22 | 1,240 | 1,248 | 1,231 | 1,231 | 0 | 0.0 | 9,700 |
| 7/17 | 1,203 | 1,245 | 1,199 | 1,231 | +33 | +2.8 | 8,100 |
| 7/10 | 1,241 | 1,250 | 1,198 | 1,198 | -40 | -3.2 | 17,100 |
| 7/3 | 1,232 | 1,258 | 1,225 | 1,238 | +17 | +1.4 | 29,600 |
| 6/26 | 1,205 | 1,243 | 1,205 | 1,221 | +14 | +1.2 | 16,300 |
▶︎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