日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

片倉コープアグリ(4031)の株価時系列情報

片倉コープアグリ(4031)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/25 1,311 1,329 1,187 1,214 173,500
2026/05/22 1,340 1,357 1,322 1,341 59,200
2026/05/21 1,358 1,375 1,321 1,346 65,200
2026/05/20 1,394 1,405 1,349 1,388 79,600
2026/05/19 1,380 1,416 1,350 1,415 69,400
2026/05/18 1,371 1,450 1,355 1,380 127,700
2026/05/15 1,314 1,403 1,270 1,353 212,600
2026/05/14 1,253 1,357 1,253 1,354 137,500
2026/05/13 1,261 1,280 1,231 1,247 51,800
2026/05/12 1,225 1,255 1,225 1,253 33,300
2026/05/11 1,220 1,258 1,216 1,216 56,500
2026/05/08 1,196 1,246 1,180 1,206 111,600
2026/05/07 1,239 1,240 1,166 1,187 99,600
2026/05/01 1,257 1,280 1,215 1,269 66,800
2026/04/30 1,257 1,329 1,257 1,272 207,100
2026/04/28 1,226 1,245 1,211 1,228 48,900
2026/04/27 1,256 1,258 1,194 1,226 57,100
2026/04/24 1,218 1,259 1,207 1,237 170,700
2026/04/23 1,200 1,221 1,167 1,176 85,500
2026/04/22 1,191 1,244 1,169 1,171 79,600
2026/04/21 1,196 1,227 1,187 1,197 44,600
2026/04/20 1,207 1,230 1,189 1,194 50,900
2026/04/17 1,201 1,239 1,190 1,198 69,700
2026/04/16 1,219 1,219 1,161 1,190 64,000
2026/04/15 1,199 1,224 1,160 1,176 139,100
2026/04/14 1,235 1,235 1,200 1,200 138,700
2026/04/13 1,314 1,348 1,257 1,265 214,500
2026/04/10 1,292 1,292 1,222 1,254 160,900
2026/04/09 1,243 1,349 1,230 1,281 552,300
2026/04/08 1,300 1,323 1,183 1,213 786,800
2026/04/07 1,463 1,499 1,336 1,390 647,600
2026/04/06 1,505 1,510 1,400 1,470 674,300
2026/04/03 1,408 1,585 1,391 1,516 1,584,300
2026/03/27 1,462 1,643 1,413 1,580 1,449,900
2026/03/26 1,232 1,386 1,211 1,372 535,200
2026/03/25 1,229 1,274 1,200 1,222 241,800
2026/03/24 1,160 1,177 1,130 1,165 144,700
2026/03/23 1,168 1,311 1,138 1,190 909,200
2026/03/19 1,211 1,236 1,119 1,125 212,500
2026/03/18 1,224 1,236 1,163 1,181 211,800
2026/03/17 1,252 1,253 1,195 1,233 276,200
2026/03/16 1,260 1,365 1,260 1,297 498,000
2026/03/13 1,372 1,388 1,226 1,230 492,000
2026/03/12 1,230 1,336 1,195 1,222 637,700
2026/03/11 1,120 1,163 1,116 1,140 93,000
2026/03/10 1,087 1,139 1,078 1,102 140,300
2026/03/09 1,102 1,172 1,080 1,147 494,200
2026/03/06 1,034 1,042 1,022 1,037 21,900
2026/03/05 1,015 1,048 1,015 1,024 18,300
2026/03/04 1,011 1,017 984 998 35,500
2026/03/03 1,033 1,069 1,021 1,025 54,900
2026/03/02 1,003 1,035 1,001 1,030 30,300
2026/02/27 1,021 1,021 1,007 1,009 10,900
2026/02/26 1,001 1,021 1,001 1,021 33,500
2026/02/25 994 1,006 994 1,005 12,000
2026/02/24 991 998 980 990 10,000
2026/02/20 990 990 982 989 5,000
2026/02/19 1,000 1,000 984 989 14,400
2026/02/18 986 1,007 986 1,000 12,700
2026/02/17 981 1,017 975 985 33,800
2026/02/16 997 1,027 948 977 159,800
2026/02/13 1,025 1,025 1,004 1,004 13,000
2026/02/12 994 1,030 994 1,025 30,000
2026/02/10 995 1,002 993 993 3,100
2026/02/09 1,023 1,023 995 995 17,800
2026/02/06 1,001 1,014 992 1,004 24,800
2026/02/05 987 1,015 987 1,009 30,300
2026/02/04 985 988 980 980 10,700
2026/02/03 970 990 970 979 15,000
2026/02/02 986 990 958 959 14,100
2026/01/30 968 986 967 981 9,300
2026/01/29 956 966 952 966 5,700
2026/01/28 971 971 954 956 11,100
2026/01/27 979 986 965 965 11,500
2026/01/26 980 997 971 971 8,400
2026/01/23 985 992 976 980 12,000
2026/01/22 982 989 976 985 5,300
2026/01/21 968 998 964 972 16,800
2026/01/20 983 983 959 968 14,700
2026/01/19 991 992 978 984 5,000
2026/01/16 990 995 980 991 8,100
2026/01/15 1,015 1,015 988 990 11,600
2026/01/14 1,016 1,022 1,008 1,010 20,300
2026/01/13 983 1,020 983 1,008 98,600
2026/01/09 986 988 981 982 19,300
2026/01/08 990 993 977 988 36,700
2026/01/07 950 986 950 982 44,800
2026/01/06 945 947 937 944 8,400
2026/01/05 912 938 912 934 10,900
2025/12/30 918 918 910 912 6,900
2025/12/29 931 931 912 912 19,100
2025/12/26 911 950 911 922 30,700
2025/12/25 884 904 876 904 36,900
2025/12/24 876 880 871 872 15,800
2025/12/23 874 878 870 870 14,700
2025/12/22 871 875 865 866 17,600
2025/12/19 868 872 865 865 11,000
2025/12/18 869 870 862 867 9,900
2025/12/17 858 870 856 865 16,300
2025/12/16 877 877 851 856 41,200
2025/12/15 876 877 874 877 11,700
2025/12/12 876 878 874 876 13,700
2025/12/11 877 878 876 876 17,400
2025/12/10 876 880 876 877 12,600
2025/12/09 880 880 875 876 13,000
2025/12/08 882 882 876 877 10,500
2025/12/05 878 881 876 878 10,300
2025/12/04 894 894 876 878 18,500
2025/12/03 898 898 885 885 16,500
2025/12/02 907 907 892 894 15,600
2025/12/01 901 915 896 901 29,400
2025/11/28 878 891 877 890 42,500
2025/11/27 881 885 867 880 43,300
2025/11/26 890 890 879 882 28,500
2025/11/25 895 895 881 892 39,700
2025/11/21 891 901 890 895 26,100
2025/11/20 919 919 895 896 13,200
2025/11/19 919 929 911 911 6,000
2025/11/18 937 937 900 918 16,200
2025/11/17 945 950 925 931 21,200
2025/11/14 961 970 942 945 16,600
2025/11/13 961 965 957 957 11,700
2025/11/12 954 962 952 956 4,100
2025/11/11 965 965 953 953 4,800
2025/11/10 962 965 953 965 4,900
2025/11/07 962 962 952 952 3,300
2025/11/06 961 970 959 959 4,500
2025/11/05 963 965 950 952 7,300
2025/11/04 969 969 955 964 4,900
2025/10/31 967 967 967 967 200
2025/10/30 969 969 956 963 8,000
2025/10/29 982 987 973 973 7,000
2025/10/28 984 987 979 982 3,000
2025/10/27 985 990 985 988 3,100
2025/10/24 986 986 980 984 3,100
2025/10/23 983 985 970 985 4,400
2025/10/22 976 982 976 982 1,800
2025/10/21 983 983 967 974 6,700
2025/10/20 978 984 976 983 5,800
2025/10/17 968 978 968 972 3,400
2025/10/16 967 982 965 980 5,000
2025/10/15 950 984 950 973 10,300
2025/10/14 955 971 950 953 10,800
2025/10/10 970 976 968 969 7,600
2025/10/09 977 985 976 977 5,600
2025/10/08 1,000 1,000 987 988 5,000
2025/10/07 977 999 976 989 2,900
2025/10/06 969 982 969 977 6,800
2025/10/03 963 979 963 969 2,500
2025/10/02 975 984 969 969 1,700
2025/10/01 986 991 964 964 5,200
2025/09/30 998 998 990 991 3,000
2025/09/29 1,000 1,003 981 999 8,800
2025/09/26 978 996 978 988 11,400
2025/09/25 978 979 966 979 11,400
2025/09/24 973 979 970 979 5,500
2025/09/22 970 973 968 972 2,600
2025/09/19 967 970 958 964 8,100
2025/09/18 968 976 967 967 13,500
2025/09/17 969 969 967 968 5,700
2025/09/16 967 975 966 971 9,600
2025/09/12 964 970 960 962 5,100
2025/09/11 973 973 960 963 19,800
2025/09/10 968 970 961 961 5,100
2025/09/09 972 976 970 970 6,100
2025/09/08 967 971 965 967 12,900
2025/09/05 974 974 968 968 3,500
2025/09/04 968 973 968 972 5,800
2025/09/03 982 990 968 969 19,700
2025/09/02 977 1,011 975 997 33,500
2025/09/01 951 970 943 965 29,800
2025/08/29 1,022 1,062 914 936 200,800
2025/08/28 1,025 1,027 1,008 1,016 14,300
2025/08/27 1,024 1,027 1,015 1,027 4,500
2025/08/26 1,033 1,033 1,021 1,021 4,400
2025/08/25 1,046 1,046 1,033 1,033 7,700
2025/08/22 1,030 1,040 1,025 1,040 9,800
2025/08/21 1,018 1,030 1,017 1,030 5,900
2025/08/20 1,027 1,027 1,017 1,018 5,500
2025/08/19 1,018 1,032 1,007 1,027 18,700
2025/08/18 1,005 1,014 1,005 1,014 16,700
2025/08/15 1,022 1,028 996 1,011 16,100
2025/08/14 1,057 1,079 960 1,022 124,700
2025/08/13 1,044 1,045 1,035 1,039 12,800
2025/08/12 1,022 1,058 1,022 1,045 32,700
2025/08/08 1,017 1,017 1,009 1,009 9,600
2025/08/07 1,014 1,019 1,011 1,017 8,000
2025/08/06 1,015 1,015 1,007 1,014 5,700
2025/08/05 1,010 1,020 1,010 1,011 7,000
2025/08/04 986 1,020 986 1,002 12,000
2025/08/01 985 1,016 985 1,016 16,900
2025/07/31 995 995 981 985 4,000
2025/07/30 989 1,000 983 996 11,000
2025/07/29 957 996 957 989 21,100
2025/07/28 959 959 955 959 1,400
2025/07/25 958 959 951 959 3,900
2025/07/24 960 964 948 953 11,700
2025/07/23 956 959 951 959 7,000
2025/07/22 961 966 954 955 11,800
2025/07/18 955 961 955 961 4,200

このページの先頭へ