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
2026/05/26 1,211 1,212 1,167 1,191 62,600
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

このページの先頭へ