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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
2023/10/02 | 446 | 446 | 430 | 430 | 15,900 |
2023/09/29 | 441 | 446 | 438 | 444 | 9,900 |
2023/09/28 | 446 | 450 | 441 | 444 | 14,000 |
2023/09/27 | 440 | 452 | 440 | 448 | 14,700 |
2023/09/26 | 447 | 449 | 440 | 443 | 11,100 |
2023/09/25 | 433 | 449 | 433 | 445 | 23,600 |
2023/09/22 | 419 | 442 | 416 | 436 | 32,600 |
2023/09/21 | 429 | 429 | 413 | 423 | 29,200 |
2023/09/20 | 435 | 437 | 426 | 429 | 27,200 |
2023/09/19 | 445 | 447 | 429 | 435 | 39,700 |
2023/09/15 | 459 | 459 | 445 | 448 | 17,300 |
2023/09/14 | 445 | 472 | 443 | 460 | 60,500 |
2023/09/13 | 439 | 444 | 439 | 444 | 16,300 |
2023/09/12 | 440 | 444 | 436 | 438 | 19,100 |
2023/09/11 | 446 | 453 | 438 | 440 | 12,700 |
2023/09/08 | 451 | 455 | 445 | 446 | 25,900 |
2023/09/07 | 461 | 463 | 453 | 457 | 21,600 |
2023/09/06 | 470 | 470 | 465 | 465 | 9,400 |
2023/09/05 | 461 | 470 | 461 | 469 | 14,800 |
2023/09/04 | 464 | 468 | 459 | 466 | 12,900 |
2023/09/01 | 466 | 466 | 458 | 464 | 14,600 |
2023/08/31 | 478 | 478 | 464 | 467 | 18,600 |
2023/08/30 | 481 | 482 | 474 | 476 | 9,300 |
2023/08/29 | 480 | 482 | 475 | 478 | 7,800 |
2023/08/28 | 478 | 484 | 465 | 484 | 40,100 |
2023/08/25 | 451 | 476 | 449 | 474 | 55,100 |
2023/08/24 | 455 | 456 | 448 | 453 | 13,900 |
2023/08/23 | 459 | 460 | 454 | 454 | 10,300 |
2023/08/22 | 451 | 459 | 451 | 458 | 11,300 |
2023/08/21 | 445 | 452 | 439 | 451 | 21,300 |
2023/08/18 | 447 | 450 | 434 | 437 | 55,500 |
2023/08/17 | 448 | 452 | 433 | 452 | 47,200 |
2023/08/16 | 451 | 460 | 447 | 448 | 34,100 |
2023/08/15 | 490 | 490 | 445 | 450 | 185,100 |
2023/08/14 | 510 | 520 | 488 | 496 | 63,000 |
2023/08/10 | 509 | 515 | 507 | 508 | 23,800 |
2023/08/09 | 517 | 518 | 506 | 509 | 39,600 |
2023/08/08 | 542 | 542 | 515 | 518 | 43,200 |
2023/08/07 | 532 | 540 | 524 | 540 | 24,600 |
2023/08/04 | 545 | 545 | 531 | 536 | 21,900 |
2023/08/03 | 556 | 556 | 540 | 545 | 50,000 |
2023/08/02 | 546 | 555 | 545 | 547 | 11,400 |
2023/08/01 | 549 | 553 | 545 | 549 | 9,300 |
2023/07/31 | 549 | 549 | 540 | 549 | 15,100 |
2023/07/28 | 550 | 552 | 540 | 549 | 18,800 |
2023/07/27 | 541 | 549 | 541 | 546 | 10,400 |
2023/07/26 | 544 | 544 | 536 | 542 | 5,600 |
2023/07/25 | 545 | 545 | 535 | 544 | 13,100 |
2023/07/24 | 539 | 544 | 537 | 539 | 11,300 |
2023/07/21 | 543 | 543 | 535 | 539 | 26,300 |
2023/07/20 | 548 | 550 | 538 | 538 | 35,500 |
2023/07/19 | 544 | 550 | 540 | 548 | 21,200 |
2023/07/18 | 552 | 555 | 541 | 544 | 17,400 |
2023/07/14 | 561 | 566 | 551 | 555 | 22,700 |
2023/07/13 | 538 | 567 | 530 | 567 | 56,100 |
2023/07/12 | 550 | 552 | 537 | 537 | 24,700 |
2023/07/11 | 541 | 555 | 541 | 551 | 18,800 |
2023/07/10 | 547 | 548 | 539 | 543 | 36,300 |
2023/07/07 | 545 | 555 | 540 | 551 | 38,200 |
2023/07/06 | 554 | 562 | 546 | 549 | 36,300 |
2023/07/05 | 568 | 568 | 552 | 553 | 42,300 |
2023/07/04 | 582 | 582 | 566 | 568 | 61,300 |