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
949
円
(10:29)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,065 | 1,229 | 910 | 949 | -106 | -10.1 | 3,937,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,590 | 2,102 | 1,009 | 1,055 | -522 | -33.1 | 10,701,600 |
| 2022 | 1,118 | 1,659 | 1,112 | 1,577 | +464 | +41.7 | 6,893,300 |
| 2021 | 1,180 | 1,408 | 1,100 | 1,113 | -69 | -5.8 | 1,077,100 |
| 2020 | 1,215 | 1,302 | 905 | 1,182 | -24 | -2.0 | 1,018,800 |
| 2019 | 1,069 | 1,251 | 1,032 | 1,206 | +134 | +12.5 | 1,477,300 |
| 2018 | 1,439 | 1,440 | 989 | 1,072 | -347 | -24.5 | 2,781,200 |
| 2017 | 1,145 | 1,515 | 1,115 | 1,419 | +274 | +23.9 | 3,731,000 |
| 2016 | 1,200 | 1,230 | 935 | 1,145 | -70 | -5.8 | 2,042,600 |
| 2015 | 1,360 | 1,860 | 1,160 | 1,215 | -145 | -10.7 | 3,061,200 |
| 2014 | 1,365 | 1,425 | 1,230 | 1,360 | +15 | +1.1 | 889,000 |
| 2013 | 1,020 | 1,650 | 1,020 | 1,345 | +325 | +31.9 | 1,482,800 |
| 2012 | 945 | 1,335 | 900 | 1,020 | +50 | +5.2 | 803,400 |
| 2011 | 1,280 | 1,495 | 875 | 970 | -275 | -22.1 | 573,400 |
| 2010 | 1,415 | 1,500 | 1,110 | 1,245 | -150 | -10.8 | 458,000 |
| 2009 | 1,710 | 1,800 | 1,230 | 1,395 | -280 | -16.7 | 881,400 |
| 2008 | 1,345 | 2,175 | 1,100 | 1,675 | +295 | +21.4 | 3,686,000 |
| 2007 | 2,050 | 2,050 | 1,325 | 1,380 | -645 | -31.9 | 2,818,000 |
| 2006 | 2,245 | 3,250 | 1,905 | 2,025 | -195 | -8.8 | 2,206,000 |
| 2005 | 1,600 | 2,320 | 1,575 | 2,220 | +655 | +41.9 | 2,328,600 |
| 2004 | 1,430 | 1,840 | 1,420 | 1,565 | +155 | +11.0 | 977,200 |
| 2003 | 1,280 | 1,600 | 1,215 | 1,410 | +155 | +12.4 | 648,600 |
| 2002 | 1,445 | 1,650 | 1,245 | 1,255 | -195 | -13.5 | 438,600 |
| 2001 | 1,700 | 2,155 | 1,400 | 1,450 | -250 | -14.7 | 608,200 |
| 2000 | 2,050 | 2,470 | 1,605 | 1,700 | -205 | -10.8 | 832,200 |
| 1999 | 1,850 | 2,600 | 1,700 | 1,905 | +55 | +3.0 | 1,211,800 |
| 1998 | 1,475 | 2,690 | 1,285 | 1,850 | +350 | +23.3 | 967,400 |
| 1997 | 3,147 | 3,333 | 1,300 | 1,500 | -1,599 | -51.6 | 757,120 |
| 1996 | 4,423 | 5,238 | 3,099 | 3,099 | -1,229 | -28.4 | 1,420,651 |
| 1995 | 5,047 | 5,238 | 3,185 | 4,328 | -910 | -17.4 | 685,231 |
| 1994 | 4,718 | 6,857 | 4,675 | 5,238 | +606 | +13.1 | 2,408,137 |
▶︎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
