KabuInsight

片倉コープアグリ

4031
スタンダード/化学/Katakura & Co-op Agri Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,372.01,388.01,226.01,230.0+8.0+0.65%492,000
2026-03-121,230.01,336.01,195.01,222.0+82.0+7.19%637,700
2026-03-111,120.01,163.01,116.01,140.0+38.0+3.45%93,000
2026-03-101,087.01,139.01,078.01,102.0-45.0-3.92%140,300
2026-03-091,102.01,172.01,080.01,147.0+110.0+10.61%494,200
2026-03-061,034.01,042.01,022.01,037.0+13.0+1.27%21,900
2026-03-051,015.01,048.01,015.01,024.0+26.0+2.61%18,300
2026-03-041,011.01,017.0984.0998.0-27.0-2.63%35,500
2026-03-031,033.01,069.01,021.01,025.0-5.0-0.49%54,900
2026-03-021,003.01,035.01,001.01,030.0+21.0+2.08%30,300
2026-02-271,021.01,021.01,007.01,009.0-12.0-1.18%10,900
2026-02-261,001.01,021.01,001.01,021.0+16.0+1.59%33,500
2026-02-25994.01,006.0994.01,005.0+15.0+1.52%12,000
2026-02-24991.0998.0980.0990.0+1.0+0.10%10,000
2026-02-20990.0990.0982.0989.00.00.00%5,000
2026-02-191,000.01,000.0984.0989.0-11.0-1.10%14,400
2026-02-18986.01,007.0986.01,000.0+15.0+1.52%12,700
2026-02-17981.01,017.0975.0985.0+8.0+0.82%33,800
2026-02-16997.01,027.0948.0977.0-27.0-2.69%159,800
2026-02-131,025.01,025.01,004.01,004.0-21.0-2.05%13,000
2026-02-12994.01,030.0994.01,025.0+32.0+3.22%30,000
2026-02-10995.01,002.0993.0993.0-2.0-0.20%3,100
2026-02-091,023.01,023.0995.0995.0-9.0-0.90%17,800
2026-02-061,001.01,014.0992.01,004.0-5.0-0.50%24,800
2026-02-05987.01,015.0987.01,009.0+29.0+2.96%30,300
2026-02-04985.0988.0980.0980.0+1.0+0.10%10,700
2026-02-03970.0990.0970.0979.0+20.0+2.09%15,000
2026-02-02986.0990.0958.0959.0-22.0-2.24%14,100
2026-01-30968.0986.0967.0981.0+15.0+1.55%9,300
2026-01-29956.0966.0952.0966.0+10.0+1.05%5,700
2026-01-28971.0971.0954.0956.0-9.0-0.93%11,100
2026-01-27979.0986.0965.0965.0-6.0-0.62%11,500
2026-01-26980.0997.0971.0971.0-9.0-0.92%8,400
2026-01-23985.0992.0976.0980.0-5.0-0.51%12,000
2026-01-22982.0989.0976.0985.0+13.0+1.34%5,300
2026-01-21968.0998.0964.0972.0+4.0+0.41%16,800
2026-01-20983.0983.0959.0968.0-16.0-1.63%14,700
2026-01-19991.0992.0978.0984.0-7.0-0.71%5,000
2026-01-16990.0995.0980.0991.0+1.0+0.10%8,100
2026-01-151,015.01,015.0988.0990.0-20.0-1.98%11,600
2026-01-141,016.01,022.01,008.01,010.0+2.0+0.20%20,300
2026-01-13983.01,020.0983.01,008.0+26.0+2.65%98,600
2026-01-09986.0988.0981.0982.0-6.0-0.61%19,300
2026-01-08990.0993.0977.0988.0+6.0+0.61%36,700
2026-01-07950.0986.0950.0982.0+38.0+4.03%44,800
2026-01-06945.0947.0937.0944.0+10.0+1.07%8,400
2026-01-05912.0938.0912.0934.0+22.0+2.41%10,900
2025-12-30918.0918.0910.0912.00.00.00%6,900
2025-12-29931.0931.0912.0912.0-10.0-1.08%19,100
2025-12-26911.0950.0911.0922.0+18.0+1.99%30,700
2025-12-25884.0904.0876.0904.0+32.0+3.67%36,900
2025-12-24876.0880.0871.0872.0+2.0+0.23%15,800
2025-12-23874.0878.0870.0870.0+4.0+0.46%14,700
2025-12-22871.0875.0865.0866.0+1.0+0.12%17,600
2025-12-19868.0872.0865.0865.0-2.0-0.23%11,000
2025-12-18869.0870.0862.0867.0+2.0+0.23%9,900
2025-12-17858.0870.0856.0865.0+9.0+1.05%16,300
2025-12-16877.0877.0851.0856.0-21.0-2.39%41,200
2025-12-15876.0877.0874.0877.0+1.0+0.11%11,700
2025-12-12876.0878.0874.0876.00.00.00%13,700
2025-12-11877.0878.0876.0876.0-1.0-0.11%17,400
2025-12-10876.0880.0876.0877.0+1.0+0.11%12,600
2025-12-09880.0880.0875.0876.0-1.0-0.11%13,000
2025-12-08882.0882.0876.0877.0-1.0-0.11%10,500
2025-12-05878.0881.0876.0878.00.00.00%10,300
2025-12-04894.0894.0876.0878.0-7.0-0.79%18,500
2025-12-03898.0898.0885.0885.0-9.0-1.01%16,500
2025-12-02907.0907.0892.0894.0-7.0-0.78%15,600
2025-12-01901.0915.0896.0901.0+11.0+1.24%29,400
2025-11-28878.0891.0877.0890.0+10.0+1.14%42,500
2025-11-27881.0885.0867.0880.0-2.0-0.23%43,300
2025-11-26890.0890.0879.0882.0-10.0-1.12%28,500
2025-11-25895.0895.0881.0892.0-3.0-0.34%39,700
2025-11-21891.0901.0890.0895.0-1.0-0.11%26,100
2025-11-20919.0919.0895.0896.0-15.0-1.65%13,200
2025-11-19919.0929.0911.0911.0-7.0-0.76%6,000
2025-11-18937.0937.0900.0918.0-13.0-1.40%16,200
2025-11-17945.0950.0925.0931.0-14.0-1.48%21,200
2025-11-14961.0970.0942.0945.0-12.0-1.25%16,600
2025-11-13961.0965.0957.0957.0+1.0+0.10%11,700
2025-11-12954.0962.0952.0956.0+3.0+0.31%4,100
2025-11-11965.0965.0953.0953.0-12.0-1.24%4,800
2025-11-10962.0965.0953.0965.0+13.0+1.37%4,900
2025-11-07962.0962.0952.0952.0-7.0-0.73%3,300
2025-11-06961.0970.0959.0959.0+7.0+0.74%4,500
2025-11-05963.0965.0950.0952.0-12.0-1.24%7,300
2025-11-04969.0969.0955.0964.0-3.0-0.31%4,900
2025-10-31967.0967.0967.0967.0+4.0+0.42%200
2025-10-30969.0969.0956.0963.0-10.0-1.03%8,000
2025-10-29982.0987.0973.0973.0-9.0-0.92%7,000
2025-10-28984.0987.0979.0982.0-6.0-0.61%3,000
2025-10-27985.0990.0985.0988.0+4.0+0.41%3,100
2025-10-24986.0986.0980.0984.0-1.0-0.10%3,100
2025-10-23983.0985.0970.0985.0+3.0+0.31%4,400
2025-10-22976.0982.0976.0982.0+8.0+0.82%1,800
2025-10-21983.0983.0967.0974.0-9.0-0.92%6,700
2025-10-20978.0984.0976.0983.0+11.0+1.13%5,800
2025-10-17968.0978.0968.0972.0-8.0-0.82%3,400
2025-10-16967.0982.0965.0980.0+7.0+0.72%5,000
2025-10-15950.0984.0950.0973.0+20.0+2.10%10,300
2025-10-14955.0971.0950.0953.0-16.0-1.65%10,800
2025-10-10970.0976.0968.0969.0-8.0-0.82%7,600
2025-10-09977.0985.0976.0977.0-11.0-1.11%5,600
2025-10-081,000.01,000.0987.0988.0-1.0-0.10%5,000
2025-10-07977.0999.0976.0989.0+12.0+1.23%2,900
2025-10-06969.0982.0969.0977.0+8.0+0.83%6,800
2025-10-03963.0979.0963.0969.00.00.00%2,500
2025-10-02975.0984.0969.0969.0+5.0+0.52%1,700
2025-10-01986.0991.0964.0964.0-27.0-2.72%5,200
2025-09-30998.0998.0990.0991.0-8.0-0.80%3,000
2025-09-291,000.01,003.0981.0999.0+11.0+1.11%8,800
2025-09-26978.0996.0978.0988.0+9.0+0.92%11,400
2025-09-25978.0979.0966.0979.00.00.00%11,400
2025-09-24973.0979.0970.0979.0+7.0+0.72%5,500
2025-09-22970.0973.0968.0972.0+8.0+0.83%2,600
2025-09-19967.0970.0958.0964.0-3.0-0.31%8,100
2025-09-18968.0976.0967.0967.0-1.0-0.10%13,500
2025-09-17969.0969.0967.0968.0-3.0-0.31%5,700
2025-09-16967.0975.0966.0971.0+9.0+0.94%9,600
2025-09-12964.0970.0960.0962.0——5,100

直近120営業日分を表示