コプロ・ホールディングス(7059)の株価時系列情報
コプロ・ホールディングス(7059)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 2,162 | 2,248 | 2,162 | 2,239 | 82,900 |
| 2025/07/31 | 2,157 | 2,189 | 2,150 | 2,167 | 64,800 |
| 2025/07/30 | 2,117 | 2,156 | 2,112 | 2,150 | 43,500 |
| 2025/07/29 | 2,130 | 2,130 | 2,092 | 2,117 | 56,100 |
| 2025/07/28 | 2,157 | 2,168 | 2,125 | 2,141 | 49,700 |
| 2025/07/25 | 2,111 | 2,137 | 2,097 | 2,130 | 37,500 |
| 2025/07/24 | 2,114 | 2,131 | 2,106 | 2,110 | 42,900 |
| 2025/07/23 | 2,126 | 2,126 | 2,093 | 2,111 | 50,500 |
| 2025/07/22 | 2,149 | 2,182 | 2,100 | 2,103 | 61,500 |
| 2025/07/18 | 2,223 | 2,233 | 2,117 | 2,127 | 94,400 |
| 2025/07/17 | 2,136 | 2,220 | 2,124 | 2,217 | 85,200 |
| 2025/07/16 | 2,100 | 2,150 | 2,077 | 2,125 | 73,100 |
| 2025/07/15 | 2,160 | 2,197 | 2,140 | 2,142 | 88,500 |
| 2025/07/14 | 2,147 | 2,160 | 2,114 | 2,142 | 49,100 |
| 2025/07/11 | 2,176 | 2,198 | 2,160 | 2,164 | 36,500 |
| 2025/07/10 | 2,198 | 2,217 | 2,172 | 2,180 | 36,800 |
| 2025/07/09 | 2,200 | 2,206 | 2,161 | 2,198 | 42,200 |
| 2025/07/08 | 2,144 | 2,189 | 2,144 | 2,174 | 43,400 |
| 2025/07/07 | 2,091 | 2,148 | 2,081 | 2,136 | 56,900 |
| 2025/07/04 | 2,122 | 2,153 | 2,094 | 2,098 | 40,900 |
| 2025/07/03 | 2,144 | 2,159 | 2,097 | 2,116 | 64,500 |
| 2025/07/02 | 2,155 | 2,185 | 2,122 | 2,142 | 95,700 |
| 2025/07/01 | 2,226 | 2,228 | 2,187 | 2,203 | 45,400 |
| 2025/06/30 | 2,214 | 2,245 | 2,213 | 2,225 | 53,500 |
| 2025/06/27 | 2,181 | 2,224 | 2,168 | 2,191 | 59,200 |
| 2025/06/26 | 2,250 | 2,262 | 2,166 | 2,180 | 130,800 |
| 2025/06/25 | 2,288 | 2,288 | 2,242 | 2,262 | 63,300 |
| 2025/06/24 | 2,275 | 2,292 | 2,240 | 2,287 | 64,700 |
| 2025/06/23 | 2,242 | 2,273 | 2,200 | 2,258 | 92,000 |
| 2025/06/20 | 2,225 | 2,240 | 2,177 | 2,212 | 79,000 |
| 2025/06/19 | 2,187 | 2,209 | 2,172 | 2,202 | 60,300 |
| 2025/06/18 | 2,132 | 2,190 | 2,130 | 2,147 | 91,400 |
| 2025/06/17 | 2,101 | 2,145 | 2,093 | 2,133 | 84,000 |
| 2025/06/16 | 2,055 | 2,096 | 2,050 | 2,093 | 88,900 |
| 2025/06/13 | 2,104 | 2,114 | 2,015 | 2,041 | 112,400 |
| 2025/06/12 | 2,058 | 2,110 | 2,044 | 2,104 | 59,200 |
| 2025/06/11 | 2,086 | 2,089 | 2,050 | 2,062 | 36,400 |
| 2025/06/10 | 2,050 | 2,088 | 2,046 | 2,065 | 65,200 |
| 2025/06/09 | 2,030 | 2,079 | 2,027 | 2,039 | 67,700 |
| 2025/06/06 | 1,991 | 2,015 | 1,986 | 2,005 | 35,300 |
| 2025/06/05 | 2,034 | 2,037 | 1,992 | 2,005 | 51,200 |
| 2025/06/04 | 1,981 | 2,032 | 1,964 | 2,028 | 69,600 |
| 2025/06/03 | 1,978 | 2,024 | 1,977 | 2,002 | 33,500 |
| 2025/06/02 | 2,003 | 2,013 | 1,979 | 1,982 | 42,700 |
| 2025/05/30 | 1,970 | 2,041 | 1,970 | 2,001 | 63,200 |
| 2025/05/29 | 2,000 | 2,002 | 1,974 | 1,981 | 42,400 |
| 2025/05/28 | 1,974 | 2,015 | 1,974 | 2,001 | 59,400 |
| 2025/05/27 | 1,964 | 1,992 | 1,944 | 1,965 | 86,500 |
| 2025/05/26 | 1,925 | 1,973 | 1,921 | 1,970 | 105,000 |
| 2025/05/23 | 1,985 | 1,985 | 1,941 | 1,946 | 62,200 |
| 2025/05/22 | 1,981 | 2,012 | 1,967 | 1,977 | 67,300 |
| 2025/05/21 | 2,025 | 2,044 | 1,987 | 1,999 | 111,500 |
| 2025/05/20 | 2,034 | 2,076 | 2,015 | 2,037 | 122,400 |
| 2025/05/19 | 2,079 | 2,083 | 2,025 | 2,051 | 246,500 |
| 2025/05/16 | 1,913 | 2,055 | 1,882 | 2,020 | 743,400 |
| 2025/05/15 | 1,719 | 1,753 | 1,702 | 1,736 | 173,600 |
| 2025/05/14 | 1,727 | 1,759 | 1,726 | 1,753 | 75,500 |
| 2025/05/13 | 1,720 | 1,740 | 1,707 | 1,723 | 82,500 |
| 2025/05/12 | 1,705 | 1,723 | 1,690 | 1,712 | 56,800 |
| 2025/05/09 | 1,682 | 1,720 | 1,651 | 1,693 | 123,300 |
| 2025/05/08 | 1,673 | 1,682 | 1,659 | 1,682 | 34,700 |
| 2025/05/07 | 1,632 | 1,702 | 1,630 | 1,660 | 139,100 |
| 2025/05/02 | 1,657 | 1,685 | 1,620 | 1,630 | 63,400 |
| 2025/05/01 | 1,663 | 1,669 | 1,651 | 1,665 | 30,500 |
| 2025/04/30 | 1,672 | 1,678 | 1,647 | 1,669 | 32,800 |
| 2025/04/28 | 1,638 | 1,666 | 1,638 | 1,661 | 57,800 |
| 2025/04/25 | 1,618 | 1,635 | 1,599 | 1,623 | 51,000 |
| 2025/04/24 | 1,568 | 1,618 | 1,554 | 1,614 | 95,300 |
| 2025/04/23 | 1,560 | 1,561 | 1,539 | 1,545 | 28,500 |
| 2025/04/22 | 1,545 | 1,556 | 1,540 | 1,548 | 23,000 |
| 2025/04/21 | 1,556 | 1,573 | 1,537 | 1,567 | 68,100 |
| 2025/04/18 | 1,534 | 1,561 | 1,526 | 1,555 | 61,400 |
| 2025/04/17 | 1,490 | 1,518 | 1,490 | 1,516 | 24,300 |
| 2025/04/16 | 1,502 | 1,518 | 1,490 | 1,491 | 27,900 |
| 2025/04/15 | 1,506 | 1,510 | 1,487 | 1,502 | 38,100 |
| 2025/04/14 | 1,519 | 1,538 | 1,488 | 1,488 | 39,500 |
| 2025/04/11 | 1,436 | 1,494 | 1,416 | 1,489 | 72,400 |
| 2025/04/10 | 1,520 | 1,520 | 1,477 | 1,488 | 50,200 |
| 2025/04/09 | 1,438 | 1,443 | 1,366 | 1,403 | 124,300 |
| 2025/04/08 | 1,424 | 1,473 | 1,419 | 1,460 | 78,400 |
| 2025/04/07 | 1,349 | 1,386 | 1,309 | 1,336 | 206,500 |
| 2025/04/04 | 1,515 | 1,525 | 1,440 | 1,489 | 152,200 |
| 2025/04/03 | 1,521 | 1,569 | 1,515 | 1,535 | 163,200 |
| 2025/04/02 | 1,617 | 1,617 | 1,577 | 1,597 | 40,500 |
| 2025/04/01 | 1,642 | 1,651 | 1,600 | 1,600 | 88,600 |
| 2025/03/31 | 1,629 | 1,644 | 1,609 | 1,627 | 49,400 |
| 2025/03/28 | 1,645 | 1,671 | 1,645 | 1,649 | 54,000 |
| 2025/03/27 | 1,701 | 1,704 | 1,672 | 1,680 | 56,700 |
| 2025/03/26 | 1,700 | 1,725 | 1,697 | 1,721 | 48,200 |
| 2025/03/25 | 1,702 | 1,714 | 1,671 | 1,688 | 25,100 |
| 2025/03/24 | 1,706 | 1,712 | 1,690 | 1,702 | 52,700 |
| 2025/03/21 | 1,695 | 1,729 | 1,687 | 1,707 | 40,800 |
| 2025/03/19 | 1,676 | 1,688 | 1,667 | 1,684 | 42,000 |
| 2025/03/18 | 1,678 | 1,680 | 1,657 | 1,676 | 39,300 |
| 2025/03/17 | 1,664 | 1,678 | 1,660 | 1,678 | 26,400 |
| 2025/03/14 | 1,633 | 1,675 | 1,625 | 1,659 | 40,900 |
| 2025/03/13 | 1,622 | 1,648 | 1,616 | 1,645 | 45,000 |
| 2025/03/12 | 1,613 | 1,617 | 1,599 | 1,608 | 45,700 |
| 2025/03/11 | 1,622 | 1,622 | 1,560 | 1,613 | 78,200 |
| 2025/03/10 | 1,643 | 1,659 | 1,632 | 1,642 | 43,200 |
| 2025/03/07 | 1,635 | 1,635 | 1,614 | 1,624 | 40,200 |
| 2025/03/06 | 1,656 | 1,662 | 1,632 | 1,635 | 28,900 |
| 2025/03/05 | 1,627 | 1,646 | 1,624 | 1,638 | 25,500 |
| 2025/03/04 | 1,627 | 1,652 | 1,603 | 1,647 | 36,500 |
| 2025/03/03 | 1,633 | 1,654 | 1,623 | 1,646 | 58,400 |
| 2025/02/28 | 1,601 | 1,628 | 1,560 | 1,618 | 158,400 |
| 2025/02/27 | 1,648 | 1,653 | 1,608 | 1,623 | 52,000 |
| 2025/02/26 | 1,645 | 1,653 | 1,613 | 1,644 | 49,900 |
| 2025/02/25 | 1,672 | 1,686 | 1,641 | 1,646 | 64,100 |
| 2025/02/21 | 1,675 | 1,720 | 1,674 | 1,705 | 40,200 |
| 2025/02/20 | 1,707 | 1,709 | 1,675 | 1,677 | 47,600 |
| 2025/02/19 | 1,716 | 1,742 | 1,689 | 1,729 | 53,900 |
| 2025/02/18 | 1,746 | 1,774 | 1,703 | 1,717 | 103,000 |
| 2025/02/17 | 1,720 | 1,721 | 1,622 | 1,713 | 333,700 |
| 2025/02/14 | 1,730 | 1,789 | 1,662 | 1,662 | 183,400 |
| 2025/02/13 | 1,693 | 1,712 | 1,666 | 1,705 | 62,300 |
| 2025/02/12 | 1,679 | 1,695 | 1,660 | 1,669 | 56,000 |
| 2025/02/10 | 1,660 | 1,675 | 1,647 | 1,662 | 36,100 |
| 2025/02/07 | 1,645 | 1,649 | 1,635 | 1,646 | 24,900 |
| 2025/02/06 | 1,638 | 1,652 | 1,638 | 1,640 | 13,500 |
| 2025/02/05 | 1,636 | 1,644 | 1,628 | 1,638 | 25,500 |
| 2025/02/04 | 1,653 | 1,683 | 1,636 | 1,636 | 34,000 |
| 2025/02/03 | 1,665 | 1,678 | 1,646 | 1,647 | 38,400 |
| 2025/01/31 | 1,688 | 1,688 | 1,648 | 1,664 | 33,000 |
| 2025/01/30 | 1,707 | 1,708 | 1,628 | 1,676 | 204,100 |
| 2025/01/29 | 1,680 | 1,700 | 1,678 | 1,700 | 46,000 |
| 2025/01/28 | 1,670 | 1,685 | 1,653 | 1,678 | 31,300 |
| 2025/01/27 | 1,670 | 1,695 | 1,670 | 1,677 | 47,900 |
| 2025/01/24 | 1,610 | 1,658 | 1,610 | 1,658 | 44,100 |
| 2025/01/23 | 1,621 | 1,640 | 1,602 | 1,611 | 36,100 |
| 2025/01/22 | 1,617 | 1,623 | 1,604 | 1,610 | 40,500 |
| 2025/01/21 | 1,654 | 1,655 | 1,617 | 1,617 | 37,800 |
| 2025/01/20 | 1,650 | 1,658 | 1,628 | 1,644 | 32,700 |
| 2025/01/17 | 1,610 | 1,630 | 1,602 | 1,630 | 51,100 |
| 2025/01/16 | 1,652 | 1,652 | 1,604 | 1,608 | 85,000 |
| 2025/01/15 | 1,662 | 1,665 | 1,615 | 1,650 | 63,500 |
| 2025/01/14 | 1,625 | 1,674 | 1,609 | 1,671 | 72,400 |
| 2025/01/10 | 1,652 | 1,665 | 1,624 | 1,625 | 20,800 |
| 2025/01/09 | 1,639 | 1,659 | 1,623 | 1,652 | 49,800 |
| 2025/01/08 | 1,680 | 1,680 | 1,642 | 1,654 | 45,900 |
| 2025/01/07 | 1,690 | 1,700 | 1,641 | 1,686 | 92,500 |
| 2025/01/06 | 1,680 | 1,721 | 1,679 | 1,687 | 74,000 |
| 2024/12/30 | 1,635 | 1,663 | 1,626 | 1,656 | 33,400 |
| 2024/12/27 | 1,660 | 1,662 | 1,630 | 1,646 | 74,100 |
| 2024/12/26 | 1,635 | 1,656 | 1,618 | 1,650 | 54,700 |
| 2024/12/25 | 1,623 | 1,635 | 1,617 | 1,634 | 20,800 |
| 2024/12/24 | 1,654 | 1,654 | 1,616 | 1,628 | 33,900 |
| 2024/12/23 | 1,655 | 1,655 | 1,627 | 1,648 | 87,600 |
| 2024/12/20 | 1,612 | 1,627 | 1,604 | 1,615 | 25,000 |
| 2024/12/19 | 1,610 | 1,648 | 1,609 | 1,620 | 56,600 |
| 2024/12/18 | 1,621 | 1,648 | 1,611 | 1,630 | 37,700 |
| 2024/12/17 | 1,643 | 1,663 | 1,625 | 1,625 | 31,100 |
| 2024/12/16 | 1,651 | 1,670 | 1,636 | 1,645 | 44,800 |
| 2024/12/13 | 1,696 | 1,699 | 1,671 | 1,683 | 58,100 |
| 2024/12/12 | 1,720 | 1,739 | 1,711 | 1,714 | 22,200 |
| 2024/12/11 | 1,751 | 1,771 | 1,707 | 1,716 | 18,900 |
| 2024/12/10 | 1,720 | 1,741 | 1,703 | 1,731 | 48,500 |
| 2024/12/09 | 1,742 | 1,759 | 1,720 | 1,720 | 35,700 |
| 2024/12/06 | 1,785 | 1,811 | 1,739 | 1,747 | 40,900 |
| 2024/12/05 | 1,828 | 1,831 | 1,793 | 1,802 | 39,400 |
| 2024/12/04 | 1,760 | 1,834 | 1,760 | 1,819 | 137,100 |
| 2024/12/03 | 1,765 | 1,781 | 1,739 | 1,753 | 68,900 |
| 2024/12/02 | 1,810 | 1,814 | 1,776 | 1,781 | 52,200 |
| 2024/11/29 | 1,800 | 1,824 | 1,778 | 1,812 | 54,800 |
| 2024/11/28 | 1,756 | 1,810 | 1,756 | 1,800 | 61,400 |
| 2024/11/27 | 1,843 | 1,850 | 1,765 | 1,783 | 97,900 |
| 2024/11/26 | 1,790 | 1,817 | 1,767 | 1,803 | 66,000 |
| 2024/11/25 | 1,755 | 1,799 | 1,751 | 1,777 | 74,600 |
| 2024/11/22 | 1,780 | 1,780 | 1,719 | 1,777 | 115,900 |
| 2024/11/21 | 1,760 | 1,788 | 1,735 | 1,777 | 154,900 |
| 2024/11/20 | 1,669 | 1,818 | 1,669 | 1,800 | 275,300 |
| 2024/11/19 | 1,680 | 1,695 | 1,656 | 1,669 | 138,900 |
| 2024/11/18 | 1,628 | 1,714 | 1,628 | 1,709 | 134,100 |
| 2024/11/15 | 1,673 | 1,700 | 1,622 | 1,658 | 230,200 |
| 2024/11/14 | 1,605 | 1,719 | 1,587 | 1,700 | 260,200 |
| 2024/11/13 | 1,431 | 1,585 | 1,430 | 1,565 | 375,500 |
| 2024/11/12 | 1,431 | 1,449 | 1,413 | 1,429 | 51,000 |
| 2024/11/11 | 1,422 | 1,431 | 1,405 | 1,430 | 32,000 |
| 2024/11/08 | 1,430 | 1,448 | 1,410 | 1,410 | 58,700 |
| 2024/11/07 | 1,415 | 1,428 | 1,390 | 1,422 | 38,900 |
| 2024/11/06 | 1,388 | 1,406 | 1,385 | 1,390 | 24,100 |
| 2024/11/05 | 1,402 | 1,404 | 1,375 | 1,375 | 26,900 |
| 2024/11/01 | 1,404 | 1,412 | 1,388 | 1,392 | 30,200 |
| 2024/10/31 | 1,384 | 1,425 | 1,384 | 1,424 | 34,400 |
| 2024/10/30 | 1,388 | 1,402 | 1,384 | 1,389 | 74,500 |
| 2024/10/29 | 1,389 | 1,414 | 1,385 | 1,391 | 52,800 |
| 2024/10/28 | 1,334 | 1,390 | 1,334 | 1,378 | 39,400 |
| 2024/10/25 | 1,354 | 1,368 | 1,330 | 1,336 | 55,500 |
| 2024/10/24 | 1,352 | 1,376 | 1,350 | 1,369 | 29,400 |
| 2024/10/23 | 1,374 | 1,382 | 1,351 | 1,357 | 64,000 |
| 2024/10/22 | 1,418 | 1,419 | 1,375 | 1,380 | 90,100 |
| 2024/10/21 | 1,425 | 1,434 | 1,420 | 1,430 | 15,400 |
| 2024/10/18 | 1,422 | 1,429 | 1,418 | 1,420 | 16,300 |
| 2024/10/17 | 1,441 | 1,441 | 1,423 | 1,423 | 31,700 |
| 2024/10/16 | 1,425 | 1,446 | 1,418 | 1,446 | 23,100 |
| 2024/10/15 | 1,430 | 1,451 | 1,414 | 1,444 | 36,400 |
| 2024/10/11 | 1,433 | 1,444 | 1,422 | 1,422 | 28,200 |
| 2024/10/10 | 1,439 | 1,459 | 1,431 | 1,434 | 26,200 |
| 2024/10/09 | 1,456 | 1,456 | 1,434 | 1,439 | 38,100 |
| 2024/10/08 | 1,471 | 1,471 | 1,434 | 1,447 | 36,400 |