4031 片倉コープアグリ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 920 | 926 | 918 | 922 | 6,500 | 922 |
| 2025-04-02 | 945 | 947 | 942 | 945 | 1,600 | 945 |
| 2025-04-01 | 943 | 946 | 943 | 945 | 1,500 | 945 |
| 2025-03-31 | 947 | 962 | 943 | 943 | 3,200 | 943 |
| 2025-03-28 | 971 | 971 | 941 | 946 | 10,000 | 946 |
| 2025-03-27 | 973 | 975 | 970 | 971 | 1,600 | 971 |
| 2025-03-26 | 965 | 970 | 965 | 970 | 3,900 | 970 |
| 2025-03-25 | 970 | 972 | 965 | 965 | 4,800 | 965 |
| 2025-03-24 | 960 | 982 | 960 | 969 | 5,500 | 969 |
| 2025-03-21 | 952 | 970 | 952 | 960 | 4,700 | 960 |
| 2025-03-19 | 962 | 971 | 950 | 951 | 14,300 | 951 |
| 2025-03-18 | 956 | 962 | 955 | 955 | 5,000 | 955 |
| 2025-03-17 | 970 | 972 | 957 | 957 | 3,300 | 957 |
| 2025-03-14 | 954 | 972 | 954 | 969 | 15,100 | 969 |
| 2025-03-13 | 947 | 954 | 942 | 954 | 2,900 | 954 |
| 2025-03-12 | 948 | 948 | 940 | 942 | 700 | 942 |
| 2025-03-11 | 940 | 948 | 938 | 948 | 1,600 | 948 |
| 2025-03-10 | 937 | 950 | 937 | 948 | 2,900 | 948 |
| 2025-03-07 | 938 | 945 | 937 | 940 | 4,700 | 940 |
| 2025-03-06 | 937 | 938 | 937 | 938 | 1,100 | 938 |
| 2025-03-05 | 938 | 942 | 932 | 937 | 2,200 | 937 |
| 2025-03-04 | 944 | 944 | 930 | 934 | 4,300 | 934 |
| 2025-03-03 | 946 | 951 | 941 | 950 | 7,200 | 950 |
| 2025-02-28 | 928 | 945 | 928 | 939 | 11,300 | 939 |
| 2025-02-27 | 932 | 932 | 928 | 928 | 3,000 | 928 |
| 2025-02-26 | 930 | 931 | 925 | 927 | 14,200 | 927 |
| 2025-02-25 | 928 | 932 | 921 | 930 | 17,500 | 930 |
| 2025-02-21 | 936 | 938 | 926 | 927 | 8,500 | 927 |
| 2025-02-20 | 930 | 933 | 923 | 930 | 9,100 | 930 |
| 2025-02-19 | 922 | 930 | 920 | 930 | 4,900 | 930 |
| 2025-02-18 | 926 | 932 | 914 | 920 | 9,900 | 920 |
| 2025-02-17 | 930 | 932 | 899 | 928 | 25,900 | 928 |
| 2025-02-14 | 989 | 991 | 892 | 930 | 88,900 | 930 |
| 2025-02-13 | 970 | 980 | 970 | 979 | 2,800 | 979 |
| 2025-02-12 | 980 | 980 | 974 | 979 | 4,900 | 979 |
| 2025-02-10 | 967 | 979 | 966 | 979 | 3,700 | 979 |
| 2025-02-07 | 961 | 966 | 958 | 966 | 5,800 | 966 |
| 2025-02-06 | 946 | 960 | 946 | 960 | 7,000 | 960 |
| 2025-02-05 | 950 | 952 | 949 | 949 | 1,600 | 949 |
| 2025-02-04 | 945 | 954 | 945 | 949 | 13,100 | 949 |
| 2025-02-03 | 934 | 944 | 931 | 944 | 8,000 | 944 |
| 2025-01-31 | 939 | 939 | 928 | 934 | 12,100 | 934 |
| 2025-01-30 | 950 | 951 | 925 | 925 | 94,000 | 925 |
| 2025-01-29 | 953 | 957 | 951 | 951 | 8,600 | 951 |
| 2025-01-28 | 950 | 956 | 950 | 953 | 3,000 | 953 |
| 2025-01-27 | 953 | 956 | 947 | 953 | 6,200 | 953 |
| 2025-01-24 | 954 | 954 | 947 | 953 | 4,200 | 953 |
| 2025-01-23 | 949 | 949 | 942 | 947 | 5,900 | 947 |
| 2025-01-22 | 951 | 954 | 941 | 949 | 7,900 | 949 |
| 2025-01-21 | 948 | 949 | 945 | 949 | 1,600 | 949 |
| 2025-01-20 | 941 | 949 | 941 | 949 | 6,300 | 949 |
| 2025-01-17 | 950 | 950 | 941 | 941 | 10,700 | 941 |
| 2025-01-16 | 958 | 958 | 951 | 951 | 3,900 | 951 |
| 2025-01-15 | 954 | 955 | 954 | 954 | 2,300 | 954 |
| 2025-01-14 | 959 | 970 | 952 | 954 | 4,300 | 954 |
| 2025-01-10 | 960 | 969 | 953 | 961 | 3,500 | 961 |
| 2025-01-09 | 959 | 967 | 959 | 963 | 5,400 | 963 |
| 2025-01-08 | 958 | 969 | 958 | 959 | 1,800 | 959 |
| 2025-01-07 | 968 | 968 | 960 | 960 | 3,900 | 960 |
| 2025-01-06 | 960 | 968 | 960 | 964 | 3,700 | 964 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-03-26]1株→1.05株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株