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
948
円
(11:20)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 946 | 954 | 944 | 950 | +4 | +0.4 | 31,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 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 |
| 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 |
▶︎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
