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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 593 | 594 | 580 | 581 | 19,800 |
2023/06/30 | 595 | 595 | 579 | 585 | 32,000 |
2023/06/29 | 588 | 601 | 584 | 597 | 23,600 |
2023/06/28 | 587 | 596 | 583 | 588 | 12,300 |
2023/06/27 | 597 | 598 | 579 | 586 | 32,700 |
2023/06/26 | 592 | 601 | 586 | 598 | 25,000 |
2023/06/23 | 606 | 607 | 585 | 592 | 39,100 |
2023/06/22 | 616 | 622 | 596 | 603 | 47,100 |
2023/06/21 | 638 | 638 | 607 | 614 | 94,300 |
2023/06/20 | 623 | 642 | 613 | 639 | 98,900 |
2023/06/19 | 600 | 623 | 591 | 619 | 80,300 |
2023/06/16 | 568 | 599 | 560 | 599 | 32,900 |
2023/06/15 | 580 | 582 | 570 | 570 | 24,100 |
2023/06/14 | 604 | 604 | 580 | 580 | 44,300 |
2023/06/13 | 601 | 618 | 597 | 603 | 57,200 |
2023/06/12 | 586 | 599 | 573 | 599 | 44,100 |
2023/06/09 | 619 | 619 | 586 | 588 | 65,200 |
2023/06/08 | 586 | 620 | 581 | 604 | 97,400 |
2023/06/07 | 582 | 584 | 566 | 582 | 28,000 |
2023/06/06 | 574 | 593 | 571 | 582 | 43,100 |
2023/06/05 | 561 | 583 | 560 | 570 | 37,400 |
2023/06/02 | 564 | 564 | 558 | 561 | 9,500 |
2023/06/01 | 577 | 584 | 562 | 566 | 16,800 |
2023/05/31 | 578 | 598 | 562 | 582 | 27,800 |
2023/05/30 | 565 | 577 | 560 | 575 | 22,700 |
2023/05/29 | 572 | 572 | 552 | 563 | 30,700 |
2023/05/26 | 549 | 560 | 542 | 558 | 39,200 |
2023/05/25 | 545 | 551 | 536 | 544 | 19,000 |
2023/05/24 | 542 | 546 | 534 | 540 | 21,600 |
2023/05/23 | 551 | 559 | 540 | 540 | 26,100 |
2023/05/22 | 557 | 557 | 535 | 550 | 41,000 |
2023/05/19 | 555 | 560 | 551 | 556 | 27,800 |
2023/05/18 | 570 | 570 | 551 | 552 | 35,000 |
2023/05/17 | 558 | 587 | 558 | 570 | 39,100 |
2023/05/16 | 592 | 599 | 556 | 558 | 112,700 |
2023/05/15 | 599 | 622 | 595 | 618 | 31,700 |
2023/05/12 | 605 | 610 | 601 | 605 | 11,100 |
2023/05/11 | 616 | 619 | 611 | 612 | 4,300 |
2023/05/10 | 625 | 627 | 616 | 616 | 8,500 |
2023/05/09 | 620 | 626 | 615 | 622 | 7,000 |
2023/05/08 | 614 | 623 | 612 | 620 | 9,500 |
2023/05/02 | 608 | 614 | 604 | 609 | 8,400 |
2023/05/01 | 612 | 620 | 605 | 607 | 18,200 |
2023/04/28 | 613 | 616 | 601 | 616 | 5,700 |
2023/04/27 | 599 | 611 | 599 | 610 | 10,000 |
2023/04/26 | 615 | 615 | 598 | 598 | 38,700 |
2023/04/25 | 614 | 618 | 613 | 615 | 8,200 |
2023/04/24 | 613 | 620 | 610 | 614 | 9,100 |
2023/04/21 | 634 | 635 | 613 | 613 | 29,100 |
2023/04/20 | 644 | 645 | 635 | 635 | 10,000 |
2023/04/19 | 633 | 651 | 633 | 648 | 16,000 |
2023/04/18 | 640 | 643 | 630 | 632 | 17,700 |
2023/04/17 | 653 | 655 | 642 | 642 | 7,100 |
2023/04/14 | 656 | 668 | 648 | 649 | 23,300 |
2023/04/13 | 682 | 682 | 656 | 656 | 28,000 |
2023/04/12 | 674 | 700 | 671 | 682 | 94,000 |
2023/04/11 | 650 | 673 | 650 | 668 | 21,800 |
2023/04/10 | 646 | 651 | 641 | 650 | 10,700 |
2023/04/07 | 662 | 662 | 639 | 643 | 19,100 |
2023/04/06 | 650 | 663 | 638 | 663 | 24,900 |
2023/04/05 | 646 | 657 | 643 | 643 | 9,300 |
2023/04/04 | 663 | 663 | 643 | 653 | 18,600 |
2023/04/03 | 653 | 665 | 650 | 663 | 12,200 |
2023/03/31 | 645 | 651 | 638 | 645 | 8,000 |
2023/03/30 | 660 | 660 | 641 | 646 | 8,000 |
2023/03/29 | 647 | 660 | 640 | 650 | 15,300 |
2023/03/28 | 656 | 658 | 642 | 650 | 9,700 |
2023/03/27 | 654 | 661 | 646 | 656 | 6,400 |
2023/03/24 | 664 | 664 | 650 | 660 | 13,900 |
2023/03/23 | 632 | 665 | 632 | 660 | 20,100 |
2023/03/22 | 630 | 641 | 626 | 630 | 10,500 |
2023/03/20 | 639 | 649 | 626 | 626 | 15,600 |
2023/03/17 | 622 | 655 | 622 | 649 | 19,100 |
2023/03/16 | 633 | 634 | 618 | 624 | 20,100 |
2023/03/15 | 657 | 667 | 646 | 646 | 6,800 |
2023/03/14 | 650 | 669 | 635 | 662 | 50,600 |
2023/03/13 | 648 | 652 | 626 | 650 | 15,700 |
2023/03/10 | 665 | 675 | 656 | 656 | 20,500 |
2023/03/09 | 673 | 674 | 654 | 666 | 14,600 |
2023/03/08 | 675 | 677 | 670 | 676 | 8,200 |
2023/03/07 | 675 | 685 | 668 | 683 | 16,300 |
2023/03/06 | 678 | 678 | 659 | 675 | 10,200 |
2023/03/03 | 680 | 681 | 664 | 675 | 24,200 |
2023/03/02 | 654 | 683 | 651 | 680 | 33,700 |
2023/03/01 | 642 | 659 | 636 | 657 | 20,700 |
2023/02/28 | 637 | 647 | 630 | 647 | 20,400 |
2023/02/27 | 618 | 637 | 618 | 630 | 25,700 |
2023/02/24 | 611 | 625 | 611 | 618 | 17,100 |
2023/02/22 | 621 | 627 | 612 | 616 | 24,800 |
2023/02/21 | 627 | 637 | 617 | 632 | 23,000 |
2023/02/20 | 623 | 630 | 618 | 622 | 23,300 |
2023/02/17 | 618 | 629 | 616 | 620 | 12,600 |
2023/02/16 | 618 | 631 | 614 | 622 | 27,300 |
2023/02/15 | 665 | 665 | 612 | 627 | 85,600 |
2023/02/14 | 668 | 671 | 659 | 671 | 23,000 |
2023/02/13 | 664 | 671 | 654 | 659 | 18,600 |
2023/02/10 | 684 | 685 | 661 | 665 | 28,400 |
2023/02/09 | 689 | 696 | 682 | 691 | 20,600 |
2023/02/08 | 695 | 706 | 683 | 687 | 46,500 |
2023/02/07 | 662 | 695 | 658 | 695 | 57,000 |
2023/02/06 | 662 | 662 | 647 | 652 | 9,400 |
2023/02/03 | 651 | 655 | 645 | 653 | 12,800 |
2023/02/02 | 646 | 655 | 640 | 646 | 10,400 |
2023/02/01 | 634 | 656 | 634 | 646 | 16,100 |
2023/01/31 | 638 | 644 | 630 | 633 | 13,500 |
2023/01/30 | 648 | 657 | 638 | 638 | 10,300 |
2023/01/27 | 658 | 665 | 646 | 648 | 23,100 |
2023/01/26 | 669 | 670 | 659 | 659 | 9,100 |
2023/01/25 | 649 | 669 | 645 | 668 | 23,400 |
2023/01/24 | 650 | 655 | 642 | 649 | 16,300 |
2023/01/23 | 647 | 648 | 636 | 648 | 8,600 |
2023/01/20 | 630 | 642 | 625 | 641 | 14,000 |
2023/01/19 | 636 | 636 | 624 | 630 | 7,900 |
2023/01/18 | 616 | 636 | 610 | 628 | 17,400 |
2023/01/17 | 606 | 620 | 606 | 611 | 5,900 |
2023/01/16 | 601 | 616 | 601 | 606 | 21,700 |
2023/01/13 | 619 | 629 | 605 | 610 | 21,300 |
2023/01/12 | 636 | 636 | 615 | 625 | 22,600 |
2023/01/11 | 610 | 634 | 610 | 618 | 20,200 |
2023/01/10 | 606 | 617 | 602 | 613 | 12,800 |
2023/01/06 | 614 | 614 | 590 | 605 | 24,500 |
2023/01/05 | 618 | 620 | 603 | 604 | 18,300 |
2023/01/04 | 608 | 622 | 604 | 608 | 22,900 |