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
2020/12/30 1,199 1,199 1,182 1,182 2,500
2020/12/29 1,181 1,190 1,181 1,190 2,200
2020/12/28 1,201 1,202 1,185 1,192 10,300
2020/12/25 1,220 1,220 1,205 1,210 2,800
2020/12/24 1,210 1,210 1,203 1,210 1,200
2020/12/23 1,211 1,213 1,210 1,210 1,700
2020/12/22 1,216 1,216 1,211 1,211 1,400
2020/12/21 1,201 1,224 1,201 1,216 8,900
2020/12/18 1,225 1,225 1,221 1,225 1,100
2020/12/17 1,225 1,225 1,220 1,225 1,300
2020/12/16 1,226 1,226 1,220 1,225 1,000
2020/12/15 1,228 1,228 1,226 1,226 300
2020/12/14 1,230 1,230 1,218 1,228 5,800
2020/12/11 1,240 1,240 1,219 1,230 5,900
2020/12/10 1,236 1,236 1,221 1,221 2,700
2020/12/09 1,238 1,238 1,236 1,236 1,300
2020/12/08 1,241 1,245 1,232 1,238 3,400
2020/12/07 1,277 1,277 1,260 1,265 7,700
2020/12/04 1,237 1,247 1,224 1,247 1,800
2020/12/03 1,218 1,240 1,218 1,237 2,100
2020/12/02 1,241 1,241 1,181 1,237 11,200
2020/12/01 1,247 1,260 1,238 1,241 4,900
2020/11/30 1,276 1,276 1,247 1,247 1,500
2020/11/27 1,235 1,290 1,235 1,276 11,300
2020/11/26 1,269 1,269 1,223 1,229 4,100
2020/11/25 1,290 1,290 1,268 1,268 7,400
2020/11/24 1,283 1,294 1,277 1,290 6,200
2020/11/20 1,283 1,283 1,260 1,278 2,800
2020/11/19 1,257 1,277 1,255 1,277 2,900
2020/11/18 1,251 1,251 1,247 1,247 1,300
2020/11/17 1,233 1,255 1,233 1,253 4,300
2020/11/16 1,278 1,290 1,230 1,290 5,200
2020/11/13 1,280 1,280 1,242 1,248 3,300
2020/11/12 1,268 1,276 1,257 1,276 3,000
2020/11/11 1,246 1,268 1,246 1,268 3,300
2020/11/10 1,229 1,236 1,220 1,236 6,100
2020/11/09 1,219 1,219 1,213 1,219 2,600
2020/11/06 1,230 1,230 1,202 1,226 6,600
2020/11/05 1,224 1,238 1,219 1,238 3,100
2020/11/04 1,203 1,224 1,203 1,224 1,900
2020/11/02 1,175 1,195 1,155 1,192 10,700
2020/10/30 1,250 1,250 1,233 1,233 1,500
2020/10/29 1,254 1,254 1,250 1,250 1,100
2020/10/28 1,260 1,260 1,254 1,254 2,100
2020/10/27 1,251 1,260 1,242 1,260 2,400
2020/10/26 1,255 1,255 1,251 1,251 200
2020/10/23 1,259 1,259 1,251 1,255 4,800
2020/10/22 1,259 1,259 1,244 1,251 2,600
2020/10/21 1,251 1,251 1,245 1,245 2,200
2020/10/20 1,254 1,254 1,245 1,245 400
2020/10/19 1,252 1,254 1,247 1,254 1,500
2020/10/16 1,246 1,246 1,242 1,242 200
2020/10/15 1,254 1,262 1,226 1,246 4,700
2020/10/14 1,262 1,262 1,253 1,254 1,200
2020/10/13 1,246 1,265 1,246 1,252 2,400
2020/10/12 1,284 1,284 1,272 1,276 800
2020/10/09 1,291 1,291 1,273 1,284 2,600
2020/10/08 1,286 1,292 1,286 1,291 2,800
2020/10/07 1,297 1,297 1,292 1,292 1,500
2020/10/06 1,298 1,298 1,294 1,294 1,100
2020/10/05 1,299 1,299 1,294 1,298 2,900
2020/10/02 1,300 1,300 1,281 1,300 5,700
2020/09/30 1,296 1,302 1,292 1,300 6,800
2020/09/29 1,292 1,293 1,240 1,293 9,200
2020/09/28 1,276 1,292 1,269 1,292 9,800
2020/09/25 1,275 1,275 1,249 1,275 6,200
2020/09/24 1,274 1,274 1,260 1,268 4,900
2020/09/23 1,257 1,268 1,245 1,268 5,600
2020/09/18 1,251 1,257 1,237 1,257 10,700
2020/09/17 1,249 1,252 1,234 1,249 7,900
2020/09/16 1,243 1,256 1,243 1,243 10,300
2020/09/15 1,243 1,243 1,232 1,243 2,200
2020/09/14 1,242 1,243 1,219 1,243 3,300
2020/09/11 1,245 1,252 1,235 1,243 8,500
2020/09/10 1,230 1,255 1,218 1,254 8,100
2020/09/09 1,219 1,230 1,208 1,230 5,700
2020/09/08 1,216 1,220 1,209 1,220 3,500
2020/09/07 1,219 1,219 1,206 1,216 2,200
2020/09/04 1,225 1,225 1,219 1,219 1,700
2020/09/03 1,223 1,225 1,216 1,225 2,900
2020/09/02 1,223 1,223 1,209 1,222 2,600
2020/09/01 1,214 1,221 1,214 1,215 1,700
2020/08/31 1,219 1,223 1,214 1,214 2,600
2020/08/28 1,221 1,221 1,212 1,219 3,700
2020/08/27 1,211 1,221 1,206 1,221 3,500
2020/08/26 1,221 1,221 1,200 1,202 2,300
2020/08/25 1,233 1,233 1,217 1,221 5,000
2020/08/24 1,215 1,218 1,212 1,214 1,400
2020/08/21 1,218 1,219 1,214 1,214 1,000
2020/08/20 1,214 1,244 1,214 1,218 1,500
2020/08/19 1,217 1,217 1,214 1,214 1,900
2020/08/18 1,215 1,220 1,215 1,217 2,500
2020/08/17 1,211 1,237 1,211 1,237 1,800
2020/08/14 1,234 1,243 1,226 1,226 3,400
2020/08/13 1,218 1,246 1,218 1,231 6,400
2020/08/12 1,218 1,248 1,216 1,248 5,600
2020/08/11 1,210 1,222 1,210 1,220 2,200
2020/08/07 1,210 1,211 1,202 1,210 800
2020/08/06 1,201 1,216 1,201 1,212 1,900
2020/08/05 1,231 1,231 1,207 1,214 2,400
2020/08/04 1,231 1,232 1,222 1,231 3,500
2020/08/03 1,226 1,226 1,221 1,222 1,300
2020/07/31 1,223 1,236 1,223 1,226 3,300
2020/07/30 1,229 1,229 1,220 1,223 2,300
2020/07/29 1,246 1,246 1,229 1,229 2,000
2020/07/28 1,242 1,246 1,235 1,246 1,200
2020/07/27 1,239 1,242 1,231 1,242 2,100
2020/07/22 1,245 1,248 1,231 1,231 6,100
2020/07/21 1,243 1,243 1,238 1,243 1,800
2020/07/20 1,240 1,240 1,231 1,240 1,800
2020/07/17 1,241 1,241 1,231 1,231 1,000
2020/07/16 1,245 1,245 1,241 1,241 500
2020/07/15 1,233 1,245 1,233 1,245 2,600
2020/07/14 1,214 1,222 1,214 1,218 1,800
2020/07/13 1,203 1,215 1,199 1,208 2,200
2020/07/10 1,229 1,229 1,198 1,198 5,000
2020/07/09 1,234 1,238 1,227 1,231 1,200
2020/07/08 1,209 1,250 1,209 1,234 5,100
2020/07/07 1,235 1,239 1,235 1,239 1,100
2020/07/06 1,241 1,245 1,232 1,235 4,700
2020/07/03 1,246 1,246 1,233 1,238 2,500
2020/07/02 1,242 1,245 1,234 1,245 7,800
2020/07/01 1,251 1,251 1,236 1,236 3,000
2020/06/30 1,258 1,258 1,244 1,256 11,900
2020/06/29 1,232 1,233 1,225 1,233 4,400
2020/06/26 1,236 1,236 1,215 1,221 2,700
2020/06/25 1,235 1,235 1,222 1,230 4,700
2020/06/24 1,243 1,243 1,221 1,235 2,300
2020/06/23 1,230 1,230 1,215 1,218 5,100
2020/06/22 1,205 1,236 1,205 1,230 1,500
2020/06/19 1,201 1,211 1,200 1,207 3,000
2020/06/18 1,230 1,236 1,218 1,227 3,600
2020/06/17 1,241 1,241 1,220 1,228 5,800
2020/06/16 1,230 1,242 1,230 1,241 4,900
2020/06/15 1,227 1,227 1,217 1,227 900
2020/06/12 1,217 1,227 1,216 1,227 3,300
2020/06/11 1,224 1,231 1,219 1,219 4,200
2020/06/10 1,225 1,231 1,225 1,231 7,000
2020/06/09 1,242 1,242 1,226 1,227 2,100
2020/06/08 1,226 1,234 1,212 1,234 2,600
2020/06/05 1,219 1,226 1,201 1,226 3,800
2020/06/04 1,228 1,232 1,219 1,232 4,800
2020/06/03 1,240 1,240 1,230 1,230 5,200
2020/06/02 1,193 1,231 1,193 1,230 5,800
2020/06/01 1,197 1,197 1,190 1,193 600
2020/05/29 1,190 1,199 1,182 1,197 2,900
2020/05/28 1,181 1,200 1,181 1,200 5,900
2020/05/27 1,177 1,190 1,176 1,190 4,700
2020/05/26 1,198 1,202 1,170 1,170 9,300
2020/05/25 1,177 1,186 1,170 1,186 5,900
2020/05/22 1,168 1,169 1,164 1,169 1,200
2020/05/21 1,163 1,168 1,162 1,168 1,000
2020/05/20 1,168 1,168 1,164 1,168 2,500
2020/05/19 1,163 1,168 1,158 1,168 1,900
2020/05/18 1,144 1,164 1,138 1,158 2,400
2020/05/15 1,152 1,167 1,148 1,155 1,400
2020/05/14 1,174 1,174 1,148 1,152 1,800
2020/05/13 1,163 1,177 1,147 1,177 2,100
2020/05/12 1,172 1,175 1,150 1,165 1,700
2020/05/11 1,165 1,175 1,165 1,175 1,900
2020/05/08 1,170 1,170 1,156 1,165 4,300
2020/05/07 1,168 1,169 1,161 1,169 1,300
2020/05/01 1,167 1,167 1,152 1,159 900
2020/04/30 1,170 1,170 1,157 1,167 3,600
2020/04/28 1,164 1,170 1,156 1,170 3,400
2020/04/27 1,164 1,166 1,155 1,166 1,800
2020/04/24 1,165 1,165 1,150 1,153 6,700
2020/04/23 1,160 1,165 1,158 1,165 1,500
2020/04/22 1,162 1,162 1,143 1,158 5,400
2020/04/21 1,159 1,167 1,158 1,167 1,700
2020/04/20 1,150 1,172 1,148 1,163 4,500
2020/04/17 1,166 1,166 1,147 1,147 3,900
2020/04/16 1,129 1,166 1,129 1,166 3,900
2020/04/15 1,160 1,160 1,129 1,129 2,900
2020/04/14 1,151 1,160 1,151 1,160 4,000
2020/04/13 1,144 1,180 1,144 1,153 1,700
2020/04/10 1,147 1,147 1,139 1,144 1,400
2020/04/09 1,155 1,155 1,139 1,147 1,400
2020/04/08 1,144 1,170 1,144 1,155 9,900
2020/04/07 1,142 1,146 1,127 1,142 6,300
2020/04/06 1,081 1,131 1,061 1,131 4,700
2020/04/03 1,097 1,097 1,081 1,081 2,200
2020/04/02 1,104 1,119 1,070 1,085 4,600
2020/04/01 1,147 1,147 1,104 1,104 16,100
2020/03/31 1,050 1,106 1,050 1,106 4,500
2020/03/30 1,078 1,144 1,058 1,067 8,000
2020/03/27 1,140 1,148 1,077 1,147 23,300
2020/03/26 1,116 1,120 1,050 1,050 3,100
2020/03/25 1,154 1,154 1,066 1,150 10,700
2020/03/24 1,050 1,119 1,050 1,119 3,800
2020/03/23 952 1,105 952 1,105 6,400
2020/03/19 960 986 954 971 2,900
2020/03/18 979 979 955 955 4,200
2020/03/17 922 964 921 964 2,500
2020/03/16 989 1,007 946 961 3,600
2020/03/13 930 994 905 944 21,400
2020/03/12 1,035 1,035 980 980 8,600
2020/03/11 990 1,043 990 1,006 4,400
2020/03/10 990 993 964 989 3,800
2020/03/09 1,002 1,018 990 993 6,600
2020/03/06 1,031 1,050 1,018 1,018 13,500
2020/03/05 1,046 1,073 1,033 1,034 5,100
2020/03/04 1,032 1,042 1,032 1,032 3,200
2020/03/03 1,054 1,094 1,042 1,042 9,300
2020/03/02 1,018 1,068 1,018 1,039 6,700
2020/02/28 1,060 1,067 1,020 1,020 10,100
2020/02/27 1,123 1,142 1,090 1,090 5,600
2020/02/26 1,125 1,128 1,080 1,101 7,700
2020/02/25 1,193 1,193 1,126 1,126 17,900
2020/02/21 1,231 1,231 1,215 1,219 5,400
2020/02/20 1,240 1,240 1,230 1,231 3,000
2020/02/19 1,230 1,232 1,223 1,223 3,000
2020/02/18 1,242 1,242 1,226 1,230 3,700
2020/02/17 1,233 1,242 1,233 1,237 6,300
2020/02/14 1,245 1,251 1,240 1,246 14,100
2020/02/13 1,246 1,250 1,236 1,245 3,000
2020/02/12 1,246 1,254 1,244 1,246 3,700
2020/02/10 1,245 1,253 1,238 1,247 6,900
2020/02/07 1,240 1,245 1,239 1,245 4,000
2020/02/06 1,235 1,247 1,235 1,244 7,400
2020/02/05 1,225 1,237 1,225 1,235 5,300
2020/02/04 1,220 1,226 1,207 1,225 3,300
2020/02/03 1,207 1,220 1,207 1,220 4,300
2020/01/31 1,220 1,226 1,219 1,222 3,400
2020/01/30 1,222 1,222 1,211 1,214 4,700
2020/01/29 1,223 1,223 1,219 1,220 3,700
2020/01/28 1,221 1,224 1,216 1,222 5,400
2020/01/27 1,228 1,233 1,223 1,224 5,300
2020/01/24 1,236 1,236 1,228 1,228 5,700
2020/01/23 1,235 1,235 1,227 1,227 7,900
2020/01/22 1,216 1,226 1,214 1,224 2,400
2020/01/21 1,215 1,217 1,214 1,217 2,100
2020/01/20 1,215 1,216 1,215 1,215 1,400
2020/01/17 1,215 1,217 1,214 1,215 2,700
2020/01/16 1,218 1,218 1,215 1,215 2,500
2020/01/15 1,210 1,216 1,207 1,216 2,000
2020/01/14 1,209 1,216 1,209 1,209 1,000
2020/01/10 1,213 1,213 1,208 1,209 1,700
2020/01/09 1,217 1,222 1,217 1,222 1,100
2020/01/08 1,227 1,227 1,204 1,204 3,600
2020/01/07 1,204 1,236 1,204 1,230 10,500
2020/01/06 1,215 1,215 1,203 1,204 5,100

このページの先頭へ