4031 片倉コープアグリ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-231,1351,1421,1231,1406,2001,140
2024-05-221,1461,1531,1351,1359,4001,135
2024-05-211,1371,1601,1251,16016,6001,160
2024-05-201,1021,1361,1011,13014,5001,130
2024-05-171,1251,1251,1021,1036,2001,103
2024-05-161,1421,1581,1201,12912,0001,129
2024-05-151,1501,1771,1251,15951,7001,159
2024-05-141,1281,1501,1261,13111,0001,131
2024-05-131,1341,1411,1251,1273,4001,127
2024-05-101,1591,1601,1341,13416,5001,134
2024-05-091,1131,1601,1001,15927,3001,159
2024-05-081,1051,1121,1031,10311,1001,103
2024-05-071,0911,1101,0901,10610,4001,106
2024-05-021,0911,0941,0741,08620,8001,086
2024-05-011,1021,1041,1001,1017,4001,101
2024-04-301,1031,1101,1001,10513,9001,105
2024-04-261,1441,1441,1001,10042,6001,100
2024-04-251,1601,1621,1271,14435,6001,144
2024-04-241,1301,1601,1301,16045,5001,160
2024-04-231,1101,1321,1081,12718,7001,127
2024-04-221,0961,1091,0961,0999,5001,099
2024-04-191,0821,1071,0821,0898,5001,089
2024-04-181,0941,1001,0871,0974,9001,097
2024-04-171,0961,1081,0861,08812,6001,088
2024-04-161,1081,1081,0881,09615,8001,096
2024-04-151,1161,1271,1091,11013,4001,110
2024-04-121,1211,1231,1081,11819,1001,118
2024-04-111,1351,1351,1191,12010,5001,120
2024-04-101,1131,1531,1131,13740,5001,137
2024-04-091,1241,1241,1121,11910,5001,119
2024-04-081,1431,1431,1121,11240,7001,112
2024-04-051,1091,1501,0941,15045,5001,150
2024-04-041,0991,1101,0941,11013,5001,110
2024-04-031,0841,1111,0801,10016,7001,100
2024-04-021,0911,0941,0791,0839,3001,083
2024-04-011,1101,1101,0791,08414,6001,084
2024-03-291,0751,1171,0751,10426,5001,104
2024-03-281,0881,0901,0651,06934,4001,069
2024-03-271,1021,1141,0881,09836,6001,098
2024-03-261,0991,1121,0971,10512,8001,105
2024-03-251,1081,1081,0951,10325,6001,103
2024-03-221,1081,1091,0931,10822,0001,108
2024-03-211,0811,1021,0811,10221,3001,102
2024-03-191,0801,0811,0621,08016,7001,080
2024-03-181,0621,0801,0571,07923,3001,079
2024-03-151,0591,0611,0521,05612,5001,056
2024-03-141,0541,0581,0471,05413,1001,054
2024-03-131,0601,0611,0441,0505,2001,050
2024-03-121,0471,0571,0381,0577,4001,057
2024-03-111,0571,0571,0371,04816,7001,048
2024-03-081,0491,0651,0491,05813,6001,058
2024-03-071,0691,0691,0461,04912,3001,049
2024-03-061,0431,0661,0431,06617,7001,066
2024-03-051,0391,0471,0341,03814,9001,038
2024-03-041,0631,0631,0371,03717,0001,037
2024-03-011,0621,0661,0501,05515,1001,055
2024-02-291,0521,0641,0381,06421,8001,064
2024-02-281,0561,0631,0501,05112,6001,051
2024-02-271,0531,0661,0501,05114,7001,051
2024-02-261,0711,0741,0531,05322,1001,053
2024-02-221,0801,0811,0691,07015,1001,070
2024-02-211,0631,0741,0631,07114,2001,071
2024-02-201,0861,0861,0631,06319,0001,063
2024-02-191,0831,1021,0811,08617,1001,086
2024-02-161,0571,1031,0571,08633,5001,086
2024-02-151,0661,1061,0271,05471,7001,054
2024-02-141,1041,1099801,087143,1001,087
2024-02-131,0931,1091,0911,10415,8001,104
2024-02-091,0891,0981,0831,09021,5001,090
2024-02-081,1131,1131,0921,09228,0001,092
2024-02-071,1101,1261,1091,11817,9001,118
2024-02-061,1471,1471,1131,11342,7001,113
2024-02-051,1311,1481,1221,14744,0001,147
2024-02-021,1161,1311,1071,12835,6001,128
2024-02-011,1251,1251,1121,11714,6001,117
2024-01-311,1091,1301,0971,12644,9001,126
2024-01-301,1401,1401,1051,10559,6001,105
2024-01-291,1181,1421,1151,13543,8001,135
2024-01-261,1191,1321,1111,11842,5001,118
2024-01-251,1181,1341,1081,13431,2001,134
2024-01-241,1281,1301,1021,11221,6001,112
2024-01-231,1391,1391,1201,12520,9001,125
2024-01-221,1151,1431,1151,13931,1001,139
2024-01-191,1011,1181,1001,11422,4001,114
2024-01-181,1061,1111,0981,09814,4001,098
2024-01-171,1111,1201,1061,11017,0001,110
2024-01-161,1121,1131,1021,10318,3001,103
2024-01-151,1231,1271,1171,12110,2001,121
2024-01-121,1321,1341,1171,12318,1001,123
2024-01-111,1501,1501,1321,13217,3001,132
2024-01-101,1461,1471,1191,14070,4001,140
2024-01-091,1141,1581,1111,15677,1001,156
2024-01-051,1031,1201,0851,10149,8001,101
2024-01-041,0651,1101,0621,11072,3001,110

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