日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 619 622 604 606 27,500
2022/12/29 569 620 566 620 41,800
2022/12/28 573 579 554 579 47,700
2022/12/27 556 580 553 573 62,600
2022/12/26 568 571 552 555 84,000
2022/12/23 572 576 560 568 65,600
2022/12/22 599 603 582 582 87,400
2022/12/21 614 623 592 603 69,400
2022/12/20 652 656 606 624 110,900
2022/12/19 666 668 652 655 64,300
2022/12/16 680 684 668 671 45,700
2022/12/15 703 703 686 692 40,300
2022/12/14 712 712 700 700 30,000
2022/12/13 721 721 706 712 31,300
2022/12/12 726 730 716 716 49,800
2022/12/09 719 735 711 732 35,900
2022/12/08 714 721 701 721 24,800
2022/12/07 740 740 711 713 48,400
2022/12/06 755 757 744 744 21,400
2022/12/05 775 775 757 764 26,800
2022/12/02 778 783 765 783 22,800
2022/12/01 758 798 758 780 61,600
2022/11/30 770 770 741 745 42,500
2022/11/29 787 787 771 774 20,300
2022/11/28 798 800 783 789 16,500
2022/11/25 805 810 791 793 23,500
2022/11/24 810 822 801 805 28,100
2022/11/22 793 811 784 808 21,900
2022/11/21 784 795 776 795 17,900
2022/11/18 793 796 776 784 43,600
2022/11/17 817 821 798 801 40,600
2022/11/16 803 844 802 832 74,200
2022/11/15 805 819 769 798 84,100
2022/11/14 808 851 795 830 131,000
2022/11/11 800 834 791 800 93,500
2022/11/10 772 789 758 789 30,300
2022/11/09 765 789 762 766 15,800
2022/11/08 794 798 761 764 27,500
2022/11/07 759 789 754 786 52,900
2022/11/04 755 764 736 748 28,600
2022/11/02 746 816 746 762 122,400
2022/11/01 760 760 733 741 15,700
2022/10/31 767 777 745 760 26,100
2022/10/28 732 762 721 746 20,900
2022/10/27 760 765 741 741 25,700
2022/10/26 777 781 754 760 37,700
2022/10/25 746 805 745 783 70,800
2022/10/24 755 758 735 735 17,500
2022/10/21 747 760 743 753 19,000
2022/10/20 746 755 736 755 24,800
2022/10/19 760 776 755 756 21,700
2022/10/18 735 778 735 764 49,000
2022/10/17 720 743 703 731 28,700
2022/10/14 720 735 708 722 31,700
2022/10/13 696 718 690 705 31,700
2022/10/12 698 711 690 703 41,200
2022/10/11 687 713 681 704 23,400
2022/10/07 693 710 691 694 24,900
2022/10/06 692 715 685 708 32,300
2022/10/05 726 727 699 707 27,800
2022/10/04 697 725 697 725 31,300
2022/10/03 662 699 656 697 41,800
2022/09/30 676 685 664 670 34,300
2022/09/29 685 690 666 686 42,400
2022/09/28 698 700 670 671 39,800
2022/09/27 701 718 695 703 23,800
2022/09/26 729 729 695 701 56,900
2022/09/22 722 737 718 737 37,100
2022/09/21 735 740 720 739 42,400
2022/09/20 765 765 728 735 40,700
2022/09/16 776 777 741 752 51,400
2022/09/15 777 797 771 776 19,300
2022/09/14 766 783 765 777 29,200
2022/09/13 812 820 796 796 22,400
2022/09/12 823 830 803 815 25,900
2022/09/09 790 817 789 810 33,000
2022/09/08 790 800 778 784 18,900
2022/09/07 791 794 770 775 29,100
2022/09/06 782 815 782 795 41,100
2022/09/05 759 796 750 788 41,500
2022/09/02 773 774 748 762 65,800
2022/09/01 800 801 778 779 85,500
2022/08/31 825 825 803 813 62,800
2022/08/30 826 846 822 834 53,300
2022/08/29 817 837 812 831 110,200
2022/08/26 908 924 868 869 81,100
2022/08/25 871 938 853 902 281,700
2022/08/24 971 1,046 866 873 532,700
2022/08/23 882 949 878 940 148,400
2022/08/22 862 904 838 896 106,800
2022/08/19 848 904 843 884 123,000
2022/08/18 840 863 822 852 67,300
2022/08/17 768 871 762 870 161,000
2022/08/16 785 845 766 781 218,000
2022/08/15 776 781 739 745 120,400
2022/08/12 779 789 763 776 59,000
2022/08/10 800 800 771 778 42,300
2022/08/09 804 820 792 807 32,200
2022/08/08 826 826 805 817 47,400
2022/08/05 864 864 824 836 34,400
2022/08/04 865 870 840 865 26,200
2022/08/03 829 848 829 840 21,800
2022/08/02 851 851 819 829 33,000
2022/08/01 897 899 855 859 34,200
2022/07/29 870 904 870 883 44,400
2022/07/28 869 886 858 869 46,500
2022/07/27 860 861 831 841 50,700
2022/07/26 857 865 846 860 54,800
2022/07/25 902 902 859 877 38,600
2022/07/22 917 929 891 903 53,200
2022/07/21 853 920 852 907 110,800
2022/07/20 842 868 835 852 67,300
2022/07/19 827 842 808 835 35,600
2022/07/15 845 860 824 827 49,200
2022/07/14 818 847 813 841 34,400
2022/07/13 805 832 805 823 42,400
2022/07/12 821 825 792 811 49,900
2022/07/11 830 860 820 842 94,800
2022/07/08 810 852 810 840 92,900
2022/07/07 827 829 792 801 71,300
2022/07/06 792 822 784 819 138,100
2022/07/05 742 790 742 784 133,600
2022/07/04 731 760 725 741 57,500
2022/07/01 736 741 706 716 78,200
2022/06/30 748 761 732 733 56,800
2022/06/29 742 750 723 741 53,900
2022/06/28 757 776 748 757 110,200
2022/06/27 756 767 731 756 304,700
2022/06/24 731 771 716 771 537,500
2022/06/23 671 693 664 671 80,400
2022/06/22 705 705 667 668 56,100
2022/06/21 670 710 670 704 88,900
2022/06/20 699 699 651 667 74,200
2022/06/17 691 711 670 691 81,200
2022/06/16 736 742 706 706 51,100
2022/06/15 750 756 716 721 73,000
2022/06/14 731 747 720 747 66,800
2022/06/13 765 776 741 745 98,000
2022/06/10 810 810 782 791 78,100
2022/06/09 800 825 791 816 108,000
2022/06/08 786 797 778 787 73,300
2022/06/07 810 810 774 774 158,400
2022/06/06 824 839 805 810 103,300
2022/06/03 830 848 821 839 88,800
2022/06/02 835 835 808 817 64,200
2022/06/01 821 846 820 841 75,600
2022/05/31 821 909 786 821 493,400
2022/05/30 770 821 770 819 103,700
2022/05/27 811 811 760 769 71,500
2022/05/26 776 815 774 782 132,600
2022/05/25 820 831 781 790 159,800
2022/05/24 874 887 832 834 212,300
2022/05/23 838 918 828 904 171,400
2022/05/20 906 906 839 847 209,200
2022/05/19 855 975 853 876 591,700
2022/05/18 800 900 797 870 727,000
2022/05/17 824 824 824 824 58,000
2022/05/16 1,124 1,147 1,073 1,124 239,800
2022/05/13 1,036 1,087 1,031 1,060 81,200
2022/05/12 1,099 1,099 1,013 1,013 128,800
2022/05/11 1,087 1,125 1,070 1,099 75,100
2022/05/10 1,060 1,085 1,036 1,077 77,500
2022/05/09 1,105 1,110 1,071 1,080 71,300
2022/05/06 1,139 1,139 1,110 1,120 51,700
2022/05/02 1,136 1,171 1,126 1,138 56,200
2022/04/28 1,188 1,210 1,149 1,156 91,900
2022/04/27 1,179 1,206 1,162 1,201 88,800
2022/04/26 1,210 1,245 1,190 1,239 65,100
2022/04/25 1,160 1,204 1,160 1,180 107,700
2022/04/22 1,219 1,240 1,200 1,220 79,200
2022/04/21 1,285 1,304 1,251 1,270 100,000
2022/04/20 1,365 1,366 1,291 1,300 111,300
2022/04/19 1,370 1,383 1,307 1,342 69,300
2022/04/18 1,311 1,340 1,290 1,322 81,600
2022/04/15 1,310 1,337 1,280 1,310 104,100
2022/04/14 1,355 1,399 1,305 1,349 122,100
2022/04/13 1,304 1,379 1,279 1,325 266,700
2022/04/12 1,344 1,369 1,291 1,309 275,400
2022/04/11 1,540 1,545 1,371 1,379 227,600
2022/04/08 1,496 1,522 1,383 1,500 334,500
2022/04/07 1,585 1,600 1,434 1,440 402,400
2022/04/06 1,533 1,707 1,482 1,665 577,000
2022/04/05 1,571 1,590 1,480 1,533 321,200
2022/04/04 1,445 1,522 1,410 1,503 244,800
2022/04/01 1,385 1,390 1,331 1,379 139,400
2022/03/31 1,334 1,436 1,323 1,395 136,300
2022/03/30 1,300 1,381 1,300 1,364 194,500
2022/03/29 1,195 1,256 1,182 1,235 77,300
2022/03/28 1,254 1,259 1,178 1,193 95,200
2022/03/25 1,288 1,305 1,220 1,250 83,100
2022/03/24 1,172 1,254 1,160 1,250 109,300
2022/03/23 1,190 1,248 1,170 1,211 134,500
2022/03/22 1,199 1,212 1,139 1,160 150,500
2022/03/18 1,060 1,140 1,048 1,139 116,400
2022/03/17 1,019 1,077 1,019 1,071 105,800
2022/03/16 960 987 931 963 132,200
2022/03/15 960 963 931 949 117,700
2022/03/14 985 1,010 965 987 107,600
2022/03/11 1,025 1,036 980 997 98,600
2022/03/10 1,042 1,081 1,028 1,042 113,900
2022/03/09 1,026 1,042 988 997 121,900
2022/03/08 1,023 1,069 1,003 1,003 120,300
2022/03/07 1,035 1,056 1,007 1,041 130,700
2022/03/04 1,118 1,121 1,078 1,088 116,100
2022/03/03 1,220 1,250 1,152 1,165 134,000
2022/03/02 1,182 1,229 1,160 1,190 174,600
2022/03/01 1,162 1,255 1,149 1,242 178,800
2022/02/28 1,147 1,160 1,070 1,117 170,000
2022/02/25 1,032 1,131 1,028 1,117 181,800
2022/02/24 1,002 1,027 971 981 121,700
2022/02/22 1,026 1,094 1,010 1,023 132,600
2022/02/21 1,073 1,100 1,039 1,074 150,300
2022/02/18 1,095 1,134 1,086 1,117 124,900
2022/02/17 1,202 1,221 1,125 1,131 142,300
2022/02/16 1,221 1,269 1,202 1,203 88,700
2022/02/15 1,178 1,255 1,152 1,191 151,000
2022/02/14 1,378 1,406 1,308 1,328 133,800
2022/02/10 1,436 1,456 1,387 1,408 35,100
2022/02/09 1,408 1,423 1,355 1,406 58,100
2022/02/08 1,379 1,404 1,340 1,358 51,100
2022/02/07 1,460 1,466 1,380 1,400 38,200
2022/02/04 1,426 1,456 1,388 1,445 57,600
2022/02/03 1,480 1,484 1,412 1,427 86,800
2022/02/02 1,450 1,520 1,450 1,520 59,700
2022/02/01 1,441 1,511 1,412 1,430 132,700
2022/01/31 1,330 1,428 1,330 1,400 75,400
2022/01/28 1,340 1,367 1,292 1,356 85,900
2022/01/27 1,463 1,465 1,325 1,336 121,300
2022/01/26 1,422 1,500 1,422 1,476 93,700
2022/01/25 1,503 1,516 1,416 1,427 83,900
2022/01/24 1,460 1,523 1,435 1,523 111,200
2022/01/21 1,470 1,500 1,446 1,500 83,000
2022/01/20 1,455 1,548 1,451 1,510 94,300
2022/01/19 1,567 1,582 1,440 1,464 201,700
2022/01/18 1,551 1,646 1,551 1,600 117,500
2022/01/17 1,569 1,629 1,560 1,585 68,400
2022/01/14 1,650 1,650 1,558 1,609 215,200
2022/01/13 1,837 1,851 1,740 1,744 82,700
2022/01/12 1,830 1,964 1,830 1,874 59,600
2022/01/11 1,816 1,848 1,785 1,814 74,200
2022/01/07 1,881 1,903 1,784 1,852 105,100
2022/01/06 1,910 1,920 1,840 1,863 90,500
2022/01/05 2,066 2,066 1,932 1,960 107,000
2022/01/04 2,156 2,161 2,080 2,081 70,700

このページの先頭へ