！決算発表予定日 2024/11/14
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) |
|---|---|---|---|---|---|---|---|
| 11/1 | 972 | 977 | 958 | 970 | -10 | -1.0 | 5,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
