ココペリ(4167)の株価時系列情報
ココペリ(4167)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 509 | 534 | 507 | 515 | 122,600 |
| 2024/07/25 | 482 | 513 | 482 | 512 | 249,600 |
| 2024/07/24 | 540 | 543 | 495 | 495 | 310,300 |
| 2024/07/23 | 538 | 553 | 525 | 540 | 232,700 |
| 2024/07/22 | 556 | 563 | 526 | 530 | 224,000 |
| 2024/07/19 | 551 | 567 | 520 | 564 | 425,300 |
| 2024/07/18 | 577 | 605 | 555 | 556 | 282,100 |
| 2024/07/17 | 586 | 595 | 578 | 581 | 119,400 |
| 2024/07/16 | 585 | 611 | 580 | 587 | 404,700 |
| 2024/07/12 | 535 | 575 | 533 | 575 | 281,100 |
| 2024/07/11 | 561 | 561 | 524 | 534 | 269,000 |
| 2024/07/10 | 568 | 575 | 550 | 560 | 242,200 |
| 2024/07/09 | 555 | 577 | 554 | 575 | 342,300 |
| 2024/07/08 | 534 | 571 | 534 | 563 | 517,100 |
| 2024/07/05 | 527 | 527 | 510 | 519 | 106,200 |
| 2024/07/04 | 514 | 531 | 506 | 529 | 179,900 |
| 2024/07/03 | 490 | 506 | 489 | 506 | 89,500 |
| 2024/07/02 | 487 | 495 | 476 | 483 | 198,800 |
| 2024/07/01 | 531 | 535 | 488 | 490 | 378,100 |
| 2024/06/28 | 526 | 530 | 516 | 527 | 174,800 |
| 2024/06/27 | 506 | 530 | 506 | 525 | 184,300 |
| 2024/06/26 | 513 | 519 | 506 | 507 | 204,500 |
| 2024/06/25 | 481 | 517 | 478 | 514 | 378,200 |
| 2024/06/24 | 467 | 490 | 463 | 481 | 224,600 |
| 2024/06/21 | 474 | 488 | 455 | 459 | 338,600 |
| 2024/06/20 | 463 | 483 | 453 | 476 | 305,900 |
| 2024/06/19 | 451 | 484 | 448 | 462 | 720,500 |
| 2024/06/18 | 452 | 508 | 441 | 471 | 3,392,200 |
| 2024/06/17 | 440 | 440 | 425 | 428 | 52,300 |
| 2024/06/14 | 435 | 443 | 435 | 441 | 13,700 |
| 2024/06/13 | 441 | 441 | 436 | 438 | 15,600 |
| 2024/06/12 | 445 | 446 | 437 | 441 | 38,200 |
| 2024/06/11 | 446 | 456 | 445 | 445 | 35,600 |
| 2024/06/10 | 455 | 458 | 435 | 441 | 68,700 |
| 2024/06/07 | 460 | 468 | 452 | 458 | 60,500 |
| 2024/06/06 | 461 | 475 | 457 | 462 | 115,100 |
| 2024/06/05 | 459 | 464 | 442 | 457 | 78,500 |
| 2024/06/04 | 427 | 459 | 425 | 459 | 144,300 |
| 2024/06/03 | 424 | 437 | 415 | 424 | 63,700 |
| 2024/05/31 | 405 | 433 | 403 | 427 | 60,100 |
| 2024/05/30 | 407 | 410 | 403 | 405 | 20,700 |
| 2024/05/29 | 414 | 415 | 407 | 412 | 45,400 |
| 2024/05/28 | 410 | 417 | 408 | 414 | 38,400 |
| 2024/05/27 | 404 | 408 | 400 | 408 | 15,700 |
| 2024/05/24 | 404 | 407 | 401 | 404 | 15,200 |
| 2024/05/23 | 404 | 407 | 399 | 407 | 27,700 |
| 2024/05/22 | 416 | 416 | 402 | 404 | 27,000 |
| 2024/05/21 | 419 | 419 | 411 | 411 | 27,200 |
| 2024/05/20 | 421 | 425 | 411 | 417 | 68,700 |
| 2024/05/17 | 410 | 422 | 402 | 422 | 59,600 |
| 2024/05/16 | 406 | 409 | 392 | 405 | 42,500 |
| 2024/05/15 | 389 | 413 | 375 | 413 | 98,400 |
| 2024/05/14 | 393 | 395 | 389 | 392 | 34,200 |
| 2024/05/13 | 387 | 393 | 384 | 389 | 26,100 |
| 2024/05/10 | 385 | 388 | 381 | 386 | 17,400 |
| 2024/05/09 | 385 | 385 | 382 | 385 | 7,500 |
| 2024/05/08 | 388 | 388 | 383 | 385 | 8,500 |
| 2024/05/07 | 385 | 390 | 385 | 388 | 9,800 |
| 2024/05/02 | 385 | 386 | 382 | 385 | 20,200 |
| 2024/05/01 | 386 | 390 | 382 | 385 | 14,100 |
| 2024/04/30 | 389 | 393 | 385 | 386 | 13,700 |
| 2024/04/26 | 394 | 394 | 381 | 389 | 19,900 |
| 2024/04/25 | 373 | 391 | 373 | 390 | 25,600 |
| 2024/04/24 | 360 | 384 | 359 | 380 | 48,800 |
| 2024/04/23 | 361 | 363 | 355 | 356 | 9,700 |
| 2024/04/22 | 343 | 355 | 343 | 353 | 15,600 |
| 2024/04/19 | 361 | 362 | 345 | 346 | 36,000 |
| 2024/04/18 | 356 | 366 | 356 | 361 | 9,200 |
| 2024/04/17 | 381 | 381 | 356 | 358 | 47,800 |
| 2024/04/16 | 388 | 388 | 371 | 373 | 29,100 |
| 2024/04/15 | 383 | 389 | 382 | 387 | 9,900 |
| 2024/04/12 | 390 | 390 | 384 | 387 | 11,800 |
| 2024/04/11 | 387 | 387 | 381 | 385 | 5,800 |
| 2024/04/10 | 390 | 390 | 382 | 388 | 15,300 |
| 2024/04/09 | 390 | 390 | 379 | 387 | 21,600 |
| 2024/04/08 | 385 | 388 | 381 | 388 | 8,900 |
| 2024/04/05 | 381 | 393 | 381 | 385 | 16,400 |
| 2024/04/04 | 376 | 388 | 376 | 385 | 23,300 |
| 2024/04/03 | 378 | 383 | 370 | 372 | 24,200 |
| 2024/04/02 | 391 | 395 | 376 | 385 | 38,100 |
| 2024/04/01 | 394 | 400 | 389 | 393 | 23,800 |
| 2024/03/29 | 396 | 401 | 391 | 396 | 15,900 |
| 2024/03/28 | 397 | 397 | 385 | 392 | 10,300 |
| 2024/03/27 | 390 | 395 | 386 | 395 | 8,800 |
| 2024/03/26 | 396 | 396 | 385 | 392 | 17,000 |
| 2024/03/25 | 399 | 399 | 390 | 396 | 15,900 |
| 2024/03/22 | 394 | 399 | 391 | 399 | 18,500 |
| 2024/03/21 | 399 | 399 | 390 | 394 | 20,500 |
| 2024/03/19 | 380 | 394 | 380 | 394 | 30,400 |
| 2024/03/18 | 396 | 407 | 380 | 380 | 77,900 |
| 2024/03/15 | 389 | 389 | 376 | 380 | 23,300 |
| 2024/03/14 | 391 | 395 | 388 | 389 | 11,000 |
| 2024/03/13 | 400 | 401 | 386 | 390 | 18,200 |
| 2024/03/12 | 376 | 395 | 376 | 395 | 18,900 |
| 2024/03/11 | 386 | 391 | 377 | 382 | 55,400 |
| 2024/03/08 | 396 | 401 | 384 | 388 | 73,600 |
| 2024/03/07 | 417 | 417 | 397 | 397 | 47,800 |
| 2024/03/06 | 405 | 424 | 400 | 413 | 61,500 |
| 2024/03/05 | 404 | 409 | 401 | 406 | 31,900 |
| 2024/03/04 | 411 | 416 | 405 | 408 | 58,000 |
| 2024/03/01 | 427 | 427 | 406 | 414 | 55,500 |
| 2024/02/29 | 424 | 425 | 412 | 418 | 55,400 |
| 2024/02/28 | 432 | 445 | 427 | 428 | 79,800 |
| 2024/02/27 | 432 | 435 | 418 | 424 | 110,000 |
| 2024/02/26 | 410 | 440 | 410 | 438 | 144,400 |
| 2024/02/22 | 409 | 412 | 396 | 406 | 120,300 |
| 2024/02/21 | 402 | 433 | 393 | 406 | 362,400 |
| 2024/02/20 | 376 | 418 | 375 | 388 | 268,200 |
| 2024/02/19 | 345 | 380 | 345 | 375 | 139,300 |
| 2024/02/16 | 328 | 341 | 319 | 339 | 69,200 |
| 2024/02/15 | 336 | 338 | 314 | 332 | 110,300 |
| 2024/02/14 | 353 | 357 | 348 | 349 | 28,700 |
| 2024/02/13 | 359 | 360 | 352 | 356 | 28,300 |
| 2024/02/09 | 363 | 366 | 360 | 360 | 17,200 |
| 2024/02/08 | 367 | 367 | 356 | 365 | 20,400 |
| 2024/02/07 | 373 | 373 | 365 | 365 | 27,300 |
| 2024/02/06 | 381 | 381 | 372 | 374 | 24,900 |
| 2024/02/05 | 379 | 380 | 373 | 380 | 15,000 |
| 2024/02/02 | 373 | 381 | 372 | 374 | 14,300 |
| 2024/02/01 | 370 | 373 | 365 | 371 | 30,000 |
| 2024/01/31 | 378 | 379 | 371 | 374 | 20,300 |
| 2024/01/30 | 378 | 381 | 375 | 377 | 13,000 |
| 2024/01/29 | 378 | 384 | 375 | 377 | 16,900 |
| 2024/01/26 | 387 | 390 | 377 | 379 | 21,600 |
| 2024/01/25 | 389 | 389 | 377 | 388 | 22,900 |
| 2024/01/24 | 386 | 390 | 382 | 383 | 33,900 |
| 2024/01/23 | 390 | 400 | 385 | 386 | 55,500 |
| 2024/01/22 | 391 | 396 | 387 | 388 | 33,400 |
| 2024/01/19 | 399 | 399 | 383 | 390 | 56,000 |
| 2024/01/18 | 379 | 395 | 379 | 387 | 65,400 |
| 2024/01/17 | 400 | 404 | 378 | 378 | 77,800 |
| 2024/01/16 | 389 | 398 | 381 | 390 | 72,900 |
| 2024/01/15 | 366 | 384 | 357 | 381 | 116,700 |
| 2024/01/12 | 365 | 367 | 354 | 362 | 50,900 |
| 2024/01/11 | 360 | 368 | 357 | 368 | 32,400 |
| 2024/01/10 | 359 | 361 | 353 | 361 | 21,400 |
| 2024/01/09 | 356 | 364 | 353 | 362 | 53,700 |
| 2024/01/05 | 358 | 362 | 348 | 349 | 82,200 |
| 2024/01/04 | 330 | 361 | 330 | 360 | 100,400 |
| 2023/12/29 | 319 | 334 | 316 | 333 | 77,200 |
| 2023/12/28 | 319 | 322 | 307 | 319 | 122,100 |
| 2023/12/27 | 307 | 350 | 307 | 326 | 444,400 |
| 2023/12/26 | 301 | 310 | 301 | 308 | 60,200 |
| 2023/12/25 | 317 | 317 | 302 | 304 | 89,800 |
| 2023/12/22 | 333 | 333 | 311 | 313 | 120,100 |
| 2023/12/21 | 337 | 337 | 317 | 325 | 197,400 |
| 2023/12/20 | 350 | 350 | 340 | 344 | 39,200 |
| 2023/12/19 | 350 | 354 | 337 | 345 | 82,600 |
| 2023/12/18 | 365 | 365 | 357 | 359 | 25,900 |
| 2023/12/15 | 352 | 366 | 352 | 365 | 24,300 |
| 2023/12/14 | 361 | 365 | 352 | 352 | 42,800 |
| 2023/12/13 | 345 | 362 | 341 | 358 | 76,900 |
| 2023/12/12 | 352 | 358 | 337 | 340 | 83,600 |
| 2023/12/11 | 355 | 366 | 350 | 350 | 52,600 |
| 2023/12/08 | 360 | 360 | 348 | 348 | 46,400 |
| 2023/12/07 | 369 | 373 | 362 | 363 | 43,700 |
| 2023/12/06 | 376 | 377 | 370 | 372 | 21,100 |
| 2023/12/05 | 383 | 386 | 370 | 375 | 44,200 |
| 2023/12/04 | 374 | 383 | 369 | 383 | 31,500 |
| 2023/12/01 | 378 | 378 | 365 | 373 | 36,900 |
| 2023/11/30 | 390 | 390 | 372 | 379 | 44,400 |
| 2023/11/29 | 391 | 403 | 388 | 389 | 44,200 |
| 2023/11/28 | 407 | 416 | 386 | 397 | 101,700 |
| 2023/11/27 | 380 | 405 | 380 | 403 | 144,700 |
| 2023/11/24 | 373 | 375 | 371 | 375 | 11,300 |
| 2023/11/22 | 380 | 380 | 370 | 370 | 20,000 |
| 2023/11/21 | 368 | 378 | 365 | 378 | 21,600 |
| 2023/11/20 | 352 | 369 | 352 | 365 | 22,200 |
| 2023/11/17 | 348 | 351 | 346 | 351 | 10,800 |
| 2023/11/16 | 350 | 354 | 347 | 350 | 20,900 |
| 2023/11/15 | 362 | 363 | 346 | 352 | 58,000 |
| 2023/11/14 | 367 | 370 | 362 | 363 | 27,700 |
| 2023/11/13 | 375 | 377 | 366 | 369 | 26,600 |
| 2023/11/10 | 378 | 378 | 372 | 375 | 15,500 |
| 2023/11/09 | 385 | 387 | 377 | 378 | 16,900 |
| 2023/11/08 | 389 | 399 | 386 | 386 | 18,300 |
| 2023/11/07 | 391 | 393 | 382 | 389 | 19,100 |
| 2023/11/06 | 373 | 390 | 371 | 390 | 30,800 |
| 2023/11/02 | 351 | 378 | 351 | 373 | 65,800 |
| 2023/11/01 | 358 | 358 | 351 | 352 | 18,900 |
| 2023/10/31 | 359 | 359 | 350 | 353 | 32,300 |
| 2023/10/30 | 353 | 364 | 351 | 351 | 27,200 |
| 2023/10/27 | 351 | 361 | 350 | 356 | 21,400 |
| 2023/10/26 | 359 | 361 | 349 | 355 | 17,200 |
| 2023/10/25 | 365 | 369 | 358 | 362 | 15,800 |
| 2023/10/24 | 363 | 374 | 349 | 368 | 74,000 |
| 2023/10/23 | 380 | 380 | 363 | 370 | 33,900 |
| 2023/10/20 | 382 | 386 | 376 | 381 | 26,500 |
| 2023/10/19 | 391 | 392 | 384 | 387 | 10,400 |
| 2023/10/18 | 393 | 397 | 384 | 394 | 22,400 |
| 2023/10/17 | 390 | 395 | 385 | 395 | 23,000 |
| 2023/10/16 | 389 | 389 | 385 | 389 | 21,700 |
| 2023/10/13 | 396 | 396 | 387 | 391 | 19,800 |
| 2023/10/12 | 403 | 403 | 395 | 396 | 11,300 |
| 2023/10/11 | 396 | 404 | 395 | 395 | 17,600 |
| 2023/10/10 | 395 | 410 | 395 | 399 | 30,600 |
| 2023/10/06 | 399 | 400 | 386 | 393 | 51,700 |
| 2023/10/05 | 406 | 406 | 397 | 400 | 39,800 |
| 2023/10/04 | 424 | 424 | 401 | 406 | 55,200 |
| 2023/10/03 | 430 | 431 | 415 | 427 | 52,300 |