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
2026/09/11 893 901 885 898 96,500
2026/09/10 909 909 895 908 93,100
2026/09/09 917 917 906 909 73,900
2026/09/08 934 934 921 921 108,600
2026/09/07 930 935 928 935 50,500
2026/09/04 914 939 910 930 112,100
2026/09/03 914 920 905 910 68,300
2026/09/02 927 927 905 909 132,300
2026/09/01 930 940 923 935 93,500
2026/08/31 922 938 914 934 95,600
2026/08/28 923 932 920 929 73,100
2026/08/27 927 929 918 923 75,300
2026/08/26 919 933 914 930 99,300
2026/08/25 910 930 904 919 162,000
2026/08/24 912 914 897 900 106,800
2026/08/21 904 910 893 910 139,100
2026/08/20 911 917 897 915 135,200
2026/08/19 922 923 901 904 155,300
2026/08/18 933 937 911 922 161,700
2026/08/17 921 939 901 933 206,900
2026/08/14 928 938 911 923 291,300
2026/08/13 897 928 886 928 1,036,900
2026/08/12 808 822 803 814 268,100
2026/08/10 809 810 799 806 93,400
2026/08/07 810 811 801 806 91,500
2026/08/06 813 819 804 809 97,200
2026/08/05 809 817 809 816 41,300
2026/08/04 806 813 803 806 66,300
2026/08/03 814 814 792 799 144,000
2026/07/31 817 819 808 814 94,100
2026/07/30 812 820 808 812 65,500
2026/07/29 818 823 808 817 110,800
2026/07/28 814 817 802 806 97,000
2026/07/27 808 813 801 813 80,400
2026/07/24 806 807 797 800 87,600
2026/07/23 812 817 808 810 61,900
2026/07/22 810 819 809 814 65,600
2026/07/21 800 811 800 806 132,100
2026/07/17 797 801 783 794 125,000
2026/07/16 801 815 797 798 57,600
2026/07/15 789 808 784 806 183,000
2026/07/14 788 790 783 784 58,400
2026/07/13 791 799 784 786 92,600
2026/07/10 791 800 786 796 87,200
2026/07/09 791 792 783 788 79,500
2026/07/08 799 804 794 794 76,500
2026/07/07 802 809 795 798 77,800
2026/07/06 802 807 792 799 89,800
2026/07/03 800 808 794 794 82,700
2026/07/02 789 804 777 793 123,200
2026/07/01 769 785 766 782 115,200
2026/06/30 766 773 758 769 89,300
2026/06/29 764 766 756 764 115,700
2026/06/26 744 756 741 752 128,100
2026/06/25 753 754 741 744 100,400
2026/06/24 743 750 737 741 119,100
2026/06/23 762 765 742 742 154,400
2026/06/22 760 768 754 767 84,900
2026/06/19 765 765 751 760 126,300
2026/06/18 763 773 760 765 104,500
2026/06/17 754 773 753 761 115,000
2026/06/16 762 764 750 754 95,100
2026/06/15 755 765 753 765 166,700
2026/06/12 741 747 733 747 197,800
2026/06/11 736 736 719 729 230,400
2026/06/10 738 743 730 736 127,300
2026/06/09 738 750 735 736 96,300
2026/06/08 736 745 729 738 140,900
2026/06/05 750 759 745 749 220,100
2026/06/04 727 750 725 742 156,800
2026/06/03 735 741 719 737 138,800
2026/06/02 742 744 716 735 340,100
2026/06/01 760 760 740 745 264,800
2026/05/29 755 764 748 756 157,700
2026/05/28 761 767 743 753 173,600
2026/05/27 745 766 732 766 568,700
2026/05/26 753 775 744 750 427,400
2026/05/25 778 778 748 754 462,400
2026/05/22 780 785 767 785 271,500
2026/05/21 792 803 783 783 128,100
2026/05/20 796 803 780 788 350,900
2026/05/19 837 837 785 793 426,600
2026/05/18 870 879 810 831 498,300
2026/05/15 822 826 804 810 193,500
2026/05/14 840 840 789 810 315,100
2026/05/13 841 848 840 842 60,400
2026/05/12 851 851 834 841 74,300
2026/05/11 847 849 838 846 74,400
2026/05/08 835 846 835 843 50,700
2026/05/07 849 849 833 835 57,000
2026/05/01 831 841 827 835 65,700
2026/04/30 842 842 830 835 97,700
2026/04/28 837 846 835 846 80,700
2026/04/27 835 841 829 837 162,600
2026/04/24 845 848 833 833 151,800
2026/04/23 858 858 842 846 112,700
2026/04/22 869 869 851 853 103,500
2026/04/21 870 876 862 863 82,200
2026/04/20 878 883 870 873 64,100
2026/04/17 890 890 876 878 39,000
2026/04/16 888 896 883 890 70,800
2026/04/15 900 904 884 886 79,300
2026/04/14 895 907 889 891 92,400
2026/04/13 890 902 887 896 75,200
2026/04/10 899 909 889 893 78,400
2026/04/09 903 912 894 903 96,800
2026/04/08 895 908 892 908 102,900
2026/04/07 876 886 870 874 59,500
2026/04/06 863 871 860 869 56,500
2026/04/03 872 872 862 864 39,100
2026/03/27 881 891 878 885 65,300
2026/03/26 895 895 873 882 80,400
2026/03/25 886 892 884 891 108,100
2026/03/24 878 884 865 871 130,100
2026/03/23 870 870 854 854 284,200
2026/03/19 899 899 883 890 226,200
2026/03/18 908 913 897 905 244,900
2026/03/17 919 923 906 907 73,100
2026/03/16 915 919 903 913 164,500
2026/03/13 918 929 915 919 136,300
2026/03/12 938 941 920 925 158,600
2026/03/11 962 964 949 950 83,200
2026/03/10 946 962 941 956 110,800
2026/03/09 934 939 912 931 238,000
2026/03/06 952 969 952 964 71,400
2026/03/05 950 968 945 956 111,700
2026/03/04 925 945 915 926 365,100
2026/03/03 977 977 951 952 221,500
2026/03/02 971 979 960 972 150,100
2026/02/27 980 986 969 986 214,900
2026/02/26 978 996 972 975 242,100
2026/02/25 969 993 969 971 234,900
2026/02/24 987 987 960 964 392,600
2026/02/20 1,010 1,016 996 998 138,400
2026/02/19 1,010 1,022 998 1,016 242,700
2026/02/18 1,006 1,014 995 996 98,500
2026/02/17 993 1,007 981 991 184,300
2026/02/16 984 1,016 953 1,001 447,600
2026/02/13 1,065 1,068 1,012 1,014 317,500
2026/02/12 1,070 1,082 1,066 1,073 160,400
2026/02/10 1,066 1,080 1,057 1,080 95,700
2026/02/09 1,081 1,081 1,055 1,068 158,000
2026/02/06 1,070 1,070 1,055 1,065 127,600
2026/02/05 1,064 1,079 1,056 1,075 115,900
2026/02/04 1,063 1,074 1,051 1,059 122,500
2026/02/03 1,064 1,077 1,062 1,075 125,700
2026/02/02 1,070 1,080 1,050 1,050 179,700
2026/01/30 1,075 1,080 1,063 1,075 92,500
2026/01/29 1,075 1,081 1,060 1,080 120,400
2026/01/28 1,112 1,112 1,076 1,082 226,900
2026/01/27 1,130 1,130 1,103 1,117 157,800
2026/01/26 1,155 1,167 1,134 1,136 145,400
2026/01/23 1,142 1,161 1,130 1,158 128,500
2026/01/22 1,136 1,140 1,118 1,133 157,800
2026/01/21 1,119 1,132 1,109 1,116 202,600
2026/01/20 1,172 1,178 1,130 1,137 219,700
2026/01/19 1,120 1,189 1,092 1,175 568,300
2026/01/16 1,190 1,200 1,108 1,121 939,700
2026/01/15 1,049 1,054 1,039 1,040 158,800
2026/01/14 1,024 1,032 1,016 1,020 93,000
2026/01/13 1,028 1,029 1,013 1,023 76,800
2026/01/09 1,006 1,016 1,003 1,016 61,500
2026/01/08 1,017 1,019 1,000 1,001 129,200
2026/01/07 1,027 1,027 1,012 1,023 84,700
2026/01/06 1,022 1,025 1,014 1,025 101,500
2026/01/05 1,005 1,015 1,004 1,010 114,100
2025/12/30 1,001 1,005 992 999 89,200
2025/12/29 998 1,007 985 1,007 139,100
2025/12/26 985 993 981 986 139,300
2025/12/25 990 1,010 987 996 215,000
2025/12/24 960 983 957 980 181,900
2025/12/23 944 974 941 964 165,800
2025/12/22 946 949 924 933 252,700
2025/12/19 940 942 935 942 98,400
2025/12/18 934 941 932 940 112,800
2025/12/17 920 930 912 929 84,300
2025/12/16 924 924 911 914 75,800
2025/12/15 913 925 908 925 101,000
2025/12/12 903 914 903 910 66,500
2025/12/11 914 916 900 903 112,300
2025/12/10 915 920 909 913 48,600
2025/12/09 916 921 908 915 111,900
2025/12/08 896 914 896 911 105,400
2025/12/05 911 913 896 898 87,500
2025/12/04 905 916 904 914 126,000
2025/12/03 904 908 892 900 212,100
2025/12/02 914 920 906 907 81,800
2025/12/01 940 940 912 914 144,700
2025/11/28 937 943 928 940 115,100
2025/11/27 930 942 926 937 108,600
2025/11/26 919 936 917 930 80,400
2025/11/25 936 938 908 914 76,900
2025/11/21 901 921 897 921 143,800
2025/11/20 929 929 905 908 99,200
2025/11/19 926 932 901 917 205,600
2025/11/18 900 926 881 921 439,500
2025/11/17 941 955 874 902 1,184,500
2025/11/14 1,055 1,055 929 955 526,000
2025/11/13 1,067 1,070 1,050 1,056 112,700
2025/11/12 1,048 1,074 1,040 1,071 181,900

このページの先頭へ