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 |
|---|---|
| 1,225 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,211 | 1,225 | 1,182 | 1,209 | -1 | -0.1 | 59,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,227 | 1,242 | 1,200 | 1,207 | -20 | -1.6 | 18,200 |
| 6/12 | 1,226 | 1,242 | 1,212 | 1,227 | +1 | +0.1 | 19,200 |
| 6/5 | 1,197 | 1,240 | 1,190 | 1,226 | +29 | +2.4 | 20,200 |
| 5/29 | 1,177 | 1,202 | 1,170 | 1,197 | +28 | +2.4 | 28,700 |
| 5/22 | 1,144 | 1,169 | 1,138 | 1,169 | +14 | +1.2 | 9,000 |
| 5/15 | 1,165 | 1,177 | 1,147 | 1,155 | -10 | -0.9 | 8,900 |
| 5/8 | 1,168 | 1,170 | 1,156 | 1,165 | +6 | +0.5 | 5,600 |
| 5/1 | 1,164 | 1,170 | 1,152 | 1,159 | +6 | +0.5 | 9,700 |
| 4/24 | 1,150 | 1,172 | 1,143 | 1,153 | +6 | +0.5 | 19,800 |
| 4/17 | 1,144 | 1,180 | 1,129 | 1,147 | +3 | +0.3 | 16,400 |
| 4/10 | 1,081 | 1,170 | 1,061 | 1,144 | +63 | +5.8 | 23,700 |
| 4/3 | 1,078 | 1,147 | 1,050 | 1,081 | -66 | -5.8 | 35,400 |
| 3/27 | 952 | 1,154 | 952 | 1,147 | +176 | +18.1 | 47,300 |
| 3/19 | 989 | 1,007 | 921 | 971 | +27 | +2.9 | 13,200 |
| 3/13 | 1,002 | 1,043 | 905 | 944 | -74 | -7.3 | 44,800 |
| 3/6 | 1,018 | 1,094 | 1,018 | 1,018 | -2 | -0.2 | 37,800 |
| 2/28 | 1,193 | 1,193 | 1,020 | 1,020 | -199 | -16.3 | 41,300 |
| 2/21 | 1,233 | 1,242 | 1,215 | 1,219 | -27 | -2.2 | 21,400 |
| 2/14 | 1,245 | 1,254 | 1,236 | 1,246 | +1 | +0.1 | 27,700 |
| 2/7 | 1,207 | 1,247 | 1,207 | 1,245 | +23 | +1.9 | 24,300 |
| 1/31 | 1,228 | 1,233 | 1,211 | 1,222 | -6 | -0.5 | 22,500 |
| 1/24 | 1,215 | 1,236 | 1,214 | 1,228 | +13 | +1.1 | 19,500 |
| 1/17 | 1,209 | 1,218 | 1,207 | 1,215 | +6 | +0.5 | 8,200 |
| 1/10 | 1,215 | 1,236 | 1,203 | 1,209 | +3 | +0.3 | 22,000 |
| 12/30 | 1,206 | 1,210 | 1,205 | 1,206 | -3 | -0.3 | 2,300 |
| 12/27 | 1,200 | 1,210 | 1,182 | 1,209 | +9 | +0.8 | 18,500 |
| 12/20 | 1,216 | 1,220 | 1,196 | 1,200 | -8 | -0.7 | 23,000 |
| 12/13 | 1,182 | 1,223 | 1,181 | 1,208 | +20 | +1.7 | 38,300 |
| 12/6 | 1,182 | 1,190 | 1,172 | 1,188 | +6 | +0.5 | 24,700 |
| 11/29 | 1,189 | 1,195 | 1,174 | 1,182 | +11 | +0.9 | 21,800 |
▶︎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