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
2025/06/17 938 941 938 940 1,000
2025/06/16 950 950 942 942 800
2025/06/13 940 955 940 940 1,000
2025/06/12 944 945 940 940 2,800
2025/06/11 957 959 946 946 3,500
2025/06/10 973 980 958 958 18,100
2025/06/09 959 986 946 986 19,600
2025/06/06 961 978 939 959 20,500
2025/06/05 928 980 928 975 18,800
2025/06/04 913 929 913 928 4,600
2025/06/03 908 922 901 921 8,300
2025/06/02 900 907 899 907 4,200
2025/05/30 895 900 890 900 1,900
2025/05/29 899 900 888 900 2,700
2025/05/28 899 899 891 897 2,900
2025/05/27 884 898 880 898 2,200
2025/05/26 880 884 880 884 2,400
2025/05/23 892 892 875 878 7,000
2025/05/22 888 888 877 883 5,100
2025/05/21 894 894 882 883 1,900
2025/05/20 888 900 882 884 8,700
2025/05/19 889 892 887 887 900
2025/05/16 904 912 888 889 8,500
2025/05/15 900 938 892 912 20,200
2025/05/14 891 892 877 888 2,900
2025/05/13 895 900 890 890 4,600
2025/05/12 900 900 885 894 2,100
2025/05/09 890 900 885 900 3,600
2025/05/08 876 886 876 886 2,500
2025/05/07 870 899 867 880 15,700
2025/05/02 876 878 870 870 7,000
2025/05/01 875 876 872 876 2,200
2025/04/30 877 877 875 875 2,300
2025/04/28 887 887 872 879 2,600
2025/04/25 889 889 879 884 2,600
2025/04/24 880 884 876 884 1,100
2025/04/23 888 898 870 883 7,400
2025/04/22 892 892 884 886 1,200
2025/04/21 882 890 859 884 3,100
2025/04/18 867 888 857 882 98,000
2025/04/17 850 851 826 841 3,400
2025/04/16 853 855 846 851 1,600
2025/04/15 859 859 845 853 2,400
2025/04/14 842 858 842 850 3,000
2025/04/11 830 841 811 840 3,700
2025/04/10 825 849 825 841 5,200
2025/04/09 819 819 792 793 6,200
2025/04/08 828 836 808 827 6,200
2025/04/07 763 843 763 785 32,700
2025/04/04 918 923 898 898 27,500
2025/04/03 920 926 918 922 6,500
2025/04/02 945 947 942 945 1,600
2025/04/01 943 946 943 945 1,500
2025/03/31 947 962 943 943 3,200
2025/03/28 971 971 941 946 10,000
2025/03/27 973 975 970 971 1,600
2025/03/26 965 970 965 970 3,900
2025/03/25 970 972 965 965 4,800
2025/03/24 960 982 960 969 5,500
2025/03/21 952 970 952 960 4,700
2025/03/19 962 971 950 951 14,300
2025/03/18 956 962 955 955 5,000
2025/03/17 970 972 957 957 3,300
2025/03/14 954 972 954 969 15,100
2025/03/13 947 954 942 954 2,900
2025/03/12 948 948 940 942 700
2025/03/11 940 948 938 948 1,600
2025/03/10 937 950 937 948 2,900
2025/03/07 938 945 937 940 4,700
2025/03/06 937 938 937 938 1,100
2025/03/05 938 942 932 937 2,200
2025/03/04 944 944 930 934 4,300
2025/03/03 946 951 941 950 7,200
2025/02/28 928 945 928 939 11,300
2025/02/27 932 932 928 928 3,000
2025/02/26 930 931 925 927 14,200
2025/02/25 928 932 921 930 17,500
2025/02/21 936 938 926 927 8,500
2025/02/20 930 933 923 930 9,100
2025/02/19 922 930 920 930 4,900
2025/02/18 926 932 914 920 9,900
2025/02/17 930 932 899 928 25,900
2025/02/14 989 991 892 930 88,900
2025/02/13 970 980 970 979 2,800
2025/02/12 980 980 974 979 4,900
2025/02/10 967 979 966 979 3,700
2025/02/07 961 966 958 966 5,800
2025/02/06 946 960 946 960 7,000
2025/02/05 950 952 949 949 1,600
2025/02/04 945 954 945 949 13,100
2025/02/03 934 944 931 944 8,000
2025/01/31 939 939 928 934 12,100
2025/01/30 950 951 925 925 94,000
2025/01/29 953 957 951 951 8,600
2025/01/28 950 956 950 953 3,000
2025/01/27 953 956 947 953 6,200
2025/01/24 954 954 947 953 4,200
2025/01/23 949 949 942 947 5,900
2025/01/22 951 954 941 949 7,900
2025/01/21 948 949 945 949 1,600
2025/01/20 941 949 941 949 6,300
2025/01/17 950 950 941 941 10,700
2025/01/16 958 958 951 951 3,900
2025/01/15 954 955 954 954 2,300
2025/01/14 959 970 952 954 4,300
2025/01/10 960 969 953 961 3,500
2025/01/09 959 967 959 963 5,400
2025/01/08 958 969 958 959 1,800
2025/01/07 968 968 960 960 3,900
2025/01/06 960 968 960 964 3,700

このページの先頭へ