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 |
|---|---|---|---|---|---|
| 2025/06/13 | 531 | 536 | 510 | 512 | 76,000 |
| 2025/06/12 | 530 | 540 | 528 | 528 | 61,400 |
| 2025/06/11 | 524 | 544 | 517 | 531 | 134,600 |
| 2025/06/10 | 512 | 531 | 509 | 524 | 90,200 |
| 2025/06/09 | 506 | 516 | 499 | 509 | 108,900 |
| 2025/06/06 | 531 | 533 | 499 | 502 | 187,900 |
| 2025/06/05 | 523 | 531 | 518 | 530 | 62,300 |
| 2025/06/04 | 523 | 527 | 517 | 524 | 79,800 |
| 2025/06/03 | 537 | 542 | 520 | 526 | 145,700 |
| 2025/06/02 | 535 | 568 | 526 | 534 | 369,500 |
| 2025/05/30 | 501 | 525 | 495 | 515 | 121,000 |
| 2025/05/29 | 520 | 533 | 506 | 508 | 165,500 |
| 2025/05/28 | 530 | 530 | 508 | 520 | 165,300 |
| 2025/05/27 | 514 | 538 | 495 | 527 | 424,000 |
| 2025/05/26 | 494 | 520 | 481 | 504 | 145,200 |
| 2025/05/23 | 503 | 513 | 489 | 490 | 116,500 |
| 2025/05/22 | 514 | 518 | 497 | 506 | 82,200 |
| 2025/05/21 | 509 | 518 | 506 | 509 | 80,800 |
| 2025/05/20 | 514 | 522 | 503 | 509 | 128,500 |
| 2025/05/19 | 516 | 538 | 510 | 514 | 129,200 |
| 2025/05/16 | 530 | 545 | 516 | 526 | 183,800 |
| 2025/05/15 | 587 | 587 | 502 | 512 | 674,400 |
| 2025/05/14 | 551 | 588 | 548 | 577 | 389,800 |
| 2025/05/13 | 546 | 583 | 530 | 548 | 548,100 |
| 2025/05/12 | 560 | 589 | 533 | 539 | 821,700 |
| 2025/05/09 | 566 | 599 | 518 | 570 | 2,583,400 |
| 2025/05/08 | 461 | 537 | 453 | 537 | 2,576,400 |
| 2025/05/07 | 466 | 478 | 452 | 457 | 300,300 |
| 2025/05/02 | 511 | 511 | 466 | 471 | 533,100 |
| 2025/05/01 | 530 | 560 | 493 | 515 | 1,470,900 |
| 2025/04/30 | 577 | 631 | 560 | 560 | 3,534,400 |
| 2025/04/28 | 525 | 575 | 501 | 537 | 3,942,200 |
| 2025/04/25 | 440 | 497 | 412 | 497 | 2,655,200 |
| 2025/04/24 | 341 | 417 | 336 | 417 | 337,000 |
| 2025/04/23 | 335 | 339 | 335 | 337 | 2,500 |
| 2025/04/22 | 335 | 339 | 334 | 335 | 8,900 |
| 2025/04/21 | 339 | 346 | 339 | 343 | 9,400 |
| 2025/04/18 | 339 | 344 | 335 | 335 | 11,300 |
| 2025/04/17 | 338 | 348 | 335 | 340 | 33,200 |
| 2025/04/16 | 337 | 340 | 332 | 332 | 6,400 |
| 2025/04/15 | 328 | 348 | 326 | 336 | 22,300 |
| 2025/04/14 | 326 | 334 | 326 | 328 | 16,600 |
| 2025/04/11 | 310 | 327 | 308 | 326 | 12,800 |
| 2025/04/10 | 326 | 326 | 309 | 316 | 26,800 |
| 2025/04/09 | 299 | 301 | 283 | 286 | 24,700 |
| 2025/04/08 | 304 | 309 | 298 | 300 | 22,700 |
| 2025/04/07 | 273 | 299 | 272 | 280 | 93,700 |
| 2025/04/04 | 325 | 332 | 301 | 321 | 95,900 |
| 2025/04/03 | 340 | 343 | 320 | 338 | 64,400 |
| 2025/04/02 | 360 | 362 | 355 | 355 | 13,800 |
| 2025/04/01 | 359 | 364 | 355 | 357 | 7,600 |
| 2025/03/31 | 366 | 366 | 350 | 355 | 32,300 |
| 2025/03/28 | 372 | 378 | 372 | 374 | 8,200 |
| 2025/03/27 | 379 | 380 | 376 | 377 | 8,300 |
| 2025/03/26 | 380 | 383 | 379 | 382 | 4,900 |
| 2025/03/25 | 377 | 381 | 374 | 381 | 5,800 |
| 2025/03/24 | 390 | 390 | 372 | 374 | 28,100 |
| 2025/03/21 | 387 | 393 | 375 | 385 | 29,900 |
| 2025/03/19 | 380 | 383 | 379 | 383 | 11,000 |
| 2025/03/18 | 381 | 381 | 377 | 380 | 6,600 |
| 2025/03/17 | 386 | 386 | 379 | 379 | 10,300 |
| 2025/03/14 | 377 | 382 | 369 | 382 | 15,500 |
| 2025/03/13 | 379 | 381 | 375 | 376 | 19,100 |
| 2025/03/12 | 365 | 382 | 360 | 378 | 21,000 |
| 2025/03/11 | 375 | 376 | 360 | 368 | 52,800 |
| 2025/03/10 | 385 | 385 | 376 | 380 | 33,000 |
| 2025/03/07 | 376 | 386 | 376 | 386 | 18,200 |
| 2025/03/06 | 375 | 380 | 373 | 376 | 9,500 |
| 2025/03/05 | 373 | 378 | 368 | 376 | 17,600 |
| 2025/03/04 | 378 | 380 | 371 | 373 | 23,000 |
| 2025/03/03 | 378 | 393 | 374 | 385 | 33,700 |
| 2025/02/28 | 385 | 385 | 365 | 376 | 53,100 |
| 2025/02/27 | 394 | 399 | 389 | 389 | 15,200 |
| 2025/02/26 | 395 | 400 | 390 | 394 | 20,400 |
| 2025/02/25 | 407 | 408 | 390 | 395 | 53,900 |
| 2025/02/21 | 400 | 428 | 385 | 408 | 84,700 |
| 2025/02/20 | 430 | 439 | 402 | 405 | 117,000 |
| 2025/02/19 | 400 | 425 | 399 | 425 | 138,600 |
| 2025/02/18 | 407 | 423 | 389 | 395 | 236,300 |
| 2025/02/17 | 400 | 400 | 377 | 396 | 347,000 |
| 2025/02/14 | 359 | 360 | 353 | 355 | 36,200 |
| 2025/02/13 | 363 | 363 | 358 | 359 | 14,400 |
| 2025/02/12 | 359 | 364 | 356 | 364 | 26,000 |
| 2025/02/10 | 364 | 364 | 357 | 362 | 23,000 |
| 2025/02/07 | 354 | 362 | 352 | 360 | 28,900 |
| 2025/02/06 | 347 | 354 | 346 | 352 | 26,500 |
| 2025/02/05 | 346 | 350 | 345 | 348 | 11,600 |
| 2025/02/04 | 342 | 352 | 340 | 350 | 14,400 |
| 2025/02/03 | 349 | 351 | 343 | 343 | 20,500 |
| 2025/01/31 | 361 | 368 | 353 | 353 | 31,000 |
| 2025/01/30 | 366 | 370 | 359 | 368 | 26,400 |
| 2025/01/29 | 363 | 371 | 357 | 371 | 31,000 |
| 2025/01/28 | 348 | 363 | 347 | 363 | 31,400 |
| 2025/01/27 | 344 | 348 | 344 | 347 | 5,400 |
| 2025/01/24 | 340 | 349 | 340 | 343 | 12,400 |
| 2025/01/23 | 345 | 345 | 338 | 342 | 11,900 |
| 2025/01/22 | 344 | 346 | 337 | 346 | 13,900 |
| 2025/01/21 | 335 | 339 | 333 | 339 | 6,100 |
| 2025/01/20 | 326 | 334 | 326 | 331 | 13,400 |
| 2025/01/17 | 326 | 329 | 324 | 325 | 29,200 |
| 2025/01/16 | 333 | 336 | 330 | 334 | 18,900 |
| 2025/01/15 | 330 | 336 | 330 | 333 | 16,600 |
| 2025/01/14 | 334 | 340 | 334 | 335 | 24,000 |
| 2025/01/10 | 327 | 336 | 327 | 333 | 18,800 |
| 2025/01/09 | 335 | 337 | 327 | 327 | 29,500 |
| 2025/01/08 | 335 | 342 | 331 | 338 | 23,900 |
| 2025/01/07 | 320 | 338 | 320 | 338 | 55,600 |
| 2025/01/06 | 325 | 327 | 318 | 319 | 34,200 |
| 2024/12/30 | 328 | 328 | 321 | 327 | 31,200 |
| 2024/12/27 | 323 | 327 | 322 | 327 | 15,000 |
| 2024/12/26 | 318 | 326 | 318 | 321 | 53,300 |
| 2024/12/25 | 320 | 326 | 317 | 320 | 55,700 |
| 2024/12/24 | 327 | 327 | 320 | 322 | 75,600 |
| 2024/12/23 | 334 | 334 | 324 | 326 | 58,300 |
| 2024/12/20 | 340 | 341 | 334 | 334 | 29,200 |
| 2024/12/19 | 342 | 342 | 338 | 339 | 34,900 |
| 2024/12/18 | 345 | 346 | 342 | 344 | 33,900 |
| 2024/12/17 | 358 | 358 | 352 | 352 | 25,100 |
| 2024/12/16 | 370 | 370 | 355 | 360 | 35,800 |
| 2024/12/13 | 357 | 392 | 357 | 365 | 176,400 |
| 2024/12/12 | 362 | 363 | 357 | 359 | 16,500 |
| 2024/12/11 | 368 | 369 | 360 | 363 | 21,600 |
| 2024/12/10 | 366 | 368 | 361 | 368 | 32,500 |
| 2024/12/09 | 368 | 370 | 365 | 365 | 39,500 |
| 2024/12/06 | 383 | 383 | 367 | 367 | 48,100 |
| 2024/12/05 | 394 | 398 | 384 | 385 | 33,400 |
| 2024/12/04 | 389 | 398 | 389 | 396 | 30,500 |
| 2024/12/03 | 392 | 392 | 385 | 392 | 21,100 |
| 2024/12/02 | 383 | 392 | 380 | 391 | 25,600 |
| 2024/11/29 | 392 | 392 | 381 | 381 | 21,600 |
| 2024/11/28 | 366 | 387 | 366 | 385 | 21,300 |
| 2024/11/27 | 375 | 377 | 370 | 371 | 15,800 |
| 2024/11/26 | 382 | 382 | 376 | 377 | 17,500 |
| 2024/11/25 | 382 | 388 | 377 | 384 | 18,000 |
| 2024/11/22 | 391 | 393 | 380 | 380 | 11,400 |
| 2024/11/21 | 395 | 396 | 390 | 390 | 15,900 |
| 2024/11/20 | 399 | 399 | 392 | 394 | 19,900 |
| 2024/11/19 | 378 | 399 | 377 | 399 | 41,900 |
| 2024/11/18 | 376 | 382 | 363 | 376 | 26,700 |
| 2024/11/15 | 394 | 394 | 360 | 376 | 67,100 |
| 2024/11/14 | 400 | 410 | 391 | 402 | 57,600 |
| 2024/11/13 | 407 | 407 | 393 | 394 | 38,200 |
| 2024/11/12 | 410 | 410 | 398 | 401 | 64,100 |
| 2024/11/11 | 384 | 408 | 384 | 406 | 89,300 |
| 2024/11/08 | 377 | 382 | 377 | 381 | 13,300 |
| 2024/11/07 | 382 | 382 | 373 | 375 | 13,300 |
| 2024/11/06 | 367 | 377 | 364 | 377 | 14,700 |
| 2024/11/05 | 369 | 369 | 363 | 367 | 9,000 |
| 2024/11/01 | 371 | 371 | 367 | 369 | 7,800 |
| 2024/10/31 | 373 | 378 | 372 | 372 | 13,500 |
| 2024/10/30 | 373 | 379 | 369 | 379 | 16,700 |
| 2024/10/29 | 363 | 373 | 361 | 373 | 20,100 |
| 2024/10/28 | 351 | 360 | 351 | 360 | 11,500 |
| 2024/10/25 | 348 | 357 | 348 | 353 | 34,900 |
| 2024/10/24 | 348 | 350 | 342 | 347 | 28,400 |
| 2024/10/23 | 365 | 366 | 350 | 351 | 41,300 |
| 2024/10/22 | 370 | 370 | 360 | 365 | 13,800 |
| 2024/10/21 | 369 | 369 | 364 | 368 | 14,400 |
| 2024/10/18 | 367 | 369 | 363 | 369 | 23,900 |
| 2024/10/17 | 364 | 368 | 363 | 368 | 15,300 |
| 2024/10/16 | 370 | 374 | 364 | 365 | 32,100 |
| 2024/10/15 | 377 | 380 | 372 | 376 | 27,100 |
| 2024/10/11 | 379 | 380 | 376 | 378 | 17,900 |
| 2024/10/10 | 384 | 384 | 380 | 380 | 17,300 |
| 2024/10/09 | 386 | 386 | 382 | 384 | 13,600 |
| 2024/10/08 | 385 | 387 | 383 | 383 | 29,600 |
| 2024/10/07 | 396 | 398 | 390 | 390 | 13,100 |
| 2024/10/04 | 389 | 398 | 387 | 391 | 22,200 |
| 2024/10/03 | 396 | 396 | 388 | 391 | 29,000 |
| 2024/10/02 | 395 | 399 | 390 | 392 | 50,200 |
| 2024/10/01 | 405 | 409 | 401 | 405 | 16,000 |
| 2024/09/30 | 405 | 416 | 401 | 403 | 58,100 |
| 2024/09/27 | 412 | 425 | 412 | 425 | 24,000 |
| 2024/09/26 | 415 | 419 | 411 | 419 | 14,000 |
| 2024/09/25 | 424 | 424 | 403 | 407 | 58,500 |
| 2024/09/24 | 433 | 433 | 419 | 424 | 73,000 |
| 2024/09/20 | 436 | 440 | 431 | 433 | 19,900 |
| 2024/09/19 | 425 | 438 | 425 | 436 | 24,000 |
| 2024/09/18 | 436 | 440 | 419 | 421 | 36,800 |
| 2024/09/17 | 438 | 442 | 419 | 435 | 41,200 |
| 2024/09/13 | 448 | 451 | 438 | 438 | 28,800 |
| 2024/09/12 | 449 | 458 | 448 | 450 | 26,500 |
| 2024/09/11 | 461 | 463 | 427 | 434 | 61,400 |
| 2024/09/10 | 472 | 472 | 461 | 461 | 21,200 |
| 2024/09/09 | 452 | 472 | 448 | 466 | 53,800 |
| 2024/09/06 | 487 | 487 | 460 | 473 | 60,700 |
| 2024/09/05 | 470 | 494 | 465 | 487 | 86,800 |
| 2024/09/04 | 470 | 485 | 465 | 474 | 138,700 |
| 2024/09/03 | 472 | 494 | 470 | 494 | 181,400 |
| 2024/09/02 | 461 | 477 | 458 | 464 | 144,200 |
| 2024/08/30 | 435 | 462 | 432 | 462 | 114,100 |
| 2024/08/29 | 441 | 447 | 425 | 435 | 89,400 |
| 2024/08/28 | 452 | 452 | 439 | 440 | 38,400 |
| 2024/08/27 | 456 | 460 | 450 | 452 | 16,900 |
| 2024/08/26 | 450 | 470 | 441 | 455 | 85,400 |
| 2024/08/23 | 454 | 454 | 443 | 454 | 58,800 |
| 2024/08/22 | 439 | 467 | 437 | 461 | 92,400 |
| 2024/08/21 | 442 | 447 | 435 | 438 | 42,500 |
| 2024/08/20 | 439 | 464 | 439 | 449 | 71,500 |
| 2024/08/19 | 451 | 457 | 434 | 436 | 90,600 |