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
1,210
円
(09:37)
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 |
|---|---|
| 1,229 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,211 | 1,229 | 1,182 | 1,210 | 0 | 0.0 | 72,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,210 | 1,210 | 1,170 | 1,171 | -41 | -3.4 | 35,000 |
| 11/15 | 1,217 | 1,235 | 1,183 | 1,212 | -4 | -0.3 | 42,200 |
| 11/8 | 1,200 | 1,216 | 1,187 | 1,216 | +18 | +1.5 | 25,000 |
| 11/1 | 1,169 | 1,240 | 1,160 | 1,198 | +35 | +3.0 | 64,800 |
| 10/25 | 1,160 | 1,184 | 1,126 | 1,163 | -2 | -0.2 | 37,100 |
| 10/18 | 1,147 | 1,171 | 1,130 | 1,165 | +19 | +1.7 | 36,000 |
| 10/11 | 1,086 | 1,148 | 1,082 | 1,146 | +60 | +5.5 | 31,900 |
| 10/4 | 1,073 | 1,092 | 1,061 | 1,086 | +21 | +2.0 | 17,800 |
| 9/27 | 1,118 | 1,118 | 1,063 | 1,065 | -61 | -5.4 | 44,500 |
| 9/20 | 1,120 | 1,126 | 1,058 | 1,126 | +5 | +0.5 | 31,800 |
| 9/13 | 1,048 | 1,130 | 1,044 | 1,121 | +77 | +7.4 | 45,500 |
| 9/6 | 1,047 | 1,048 | 1,033 | 1,044 | -19 | -1.8 | 19,800 |
| 8/30 | 1,039 | 1,063 | 1,032 | 1,063 | -6 | -0.6 | 20,200 |
| 8/23 | 1,062 | 1,069 | 1,055 | 1,069 | +10 | +0.9 | 18,600 |
| 8/16 | 1,068 | 1,084 | 1,046 | 1,059 | -13 | -1.2 | 25,600 |
| 8/9 | 1,059 | 1,115 | 1,048 | 1,072 | +15 | +1.4 | 42,200 |
| 8/2 | 1,096 | 1,099 | 1,055 | 1,057 | -39 | -3.6 | 18,000 |
| 7/26 | 1,067 | 1,100 | 1,061 | 1,096 | +29 | +2.7 | 27,300 |
| 7/19 | 1,074 | 1,074 | 1,039 | 1,067 | -7 | -0.7 | 28,700 |
| 7/12 | 1,075 | 1,079 | 1,054 | 1,074 | -6 | -0.6 | 37,100 |
| 7/5 | 1,110 | 1,110 | 1,069 | 1,080 | +30 | +2.9 | 38,000 |
| 6/28 | 1,084 | 1,085 | 1,050 | 1,050 | -30 | -2.8 | 25,300 |
| 6/21 | 1,072 | 1,093 | 1,068 | 1,080 | +5 | +0.5 | 15,600 |
| 6/14 | 1,109 | 1,114 | 1,064 | 1,075 | -30 | -2.7 | 27,100 |
| 6/7 | 1,085 | 1,123 | 1,078 | 1,105 | +7 | +0.6 | 18,700 |
| 5/31 | 1,140 | 1,143 | 1,090 | 1,098 | -42 | -3.7 | 14,200 |
| 5/24 | 1,134 | 1,150 | 1,132 | 1,140 | +6 | +0.5 | 23,100 |
| 5/17 | 1,132 | 1,157 | 1,103 | 1,134 | +2 | +0.2 | 27,400 |
| 5/10 | 1,144 | 1,146 | 1,107 | 1,132 | -16 | -1.4 | 24,900 |
| 4/26 | 1,147 | 1,152 | 1,142 | 1,148 | +1 | +0.1 | 19,700 |
▶︎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