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 |
---|---|---|---|---|---|---|
2025-02-12 | 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