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
2026/05/01 831 841 827 835 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
2025/11/11 1,064 1,064 1,038 1,048 85,500
2025/11/10 1,056 1,056 1,041 1,052 82,300
2025/11/07 1,018 1,039 1,018 1,039 76,200
2025/11/06 1,031 1,040 1,022 1,025 76,600
2025/11/05 1,028 1,031 994 1,023 191,400
2025/11/04 1,026 1,033 1,012 1,027 211,800
2025/10/31 1,028 1,040 1,022 1,034 198,700
2025/10/30 1,022 1,044 1,021 1,028 151,000
2025/10/29 1,047 1,048 1,013 1,021 142,000
2025/10/28 1,081 1,081 1,039 1,045 147,400
2025/10/27 1,081 1,091 1,074 1,082 80,400
2025/10/24 1,087 1,087 1,076 1,079 64,600
2025/10/23 1,085 1,096 1,082 1,087 45,900
2025/10/22 1,078 1,105 1,075 1,105 104,400
2025/10/21 1,116 1,116 1,067 1,077 121,400
2025/10/20 1,112 1,129 1,106 1,112 107,300
2025/10/17 1,119 1,119 1,100 1,114 73,500
2025/10/16 1,097 1,128 1,095 1,119 112,100
2025/10/15 1,099 1,099 1,085 1,097 94,000
2025/10/14 1,117 1,126 1,071 1,080 176,400
2025/10/10 1,130 1,135 1,098 1,121 145,000
2025/10/09 1,134 1,135 1,114 1,128 60,400
2025/10/08 1,131 1,143 1,124 1,125 84,800
2025/10/07 1,121 1,139 1,113 1,131 164,500
2025/10/06 1,132 1,151 1,092 1,138 198,700
2025/10/03 1,090 1,119 1,079 1,099 108,100
2025/10/02 1,085 1,109 1,072 1,077 111,200
2025/10/01 1,111 1,113 1,062 1,088 209,500
2025/09/30 1,193 1,194 1,118 1,127 247,800
2025/09/29 1,158 1,196 1,140 1,189 181,100
2025/09/29 1 -> 2.00 分割
2025/09/26 2,300 2,406 2,280 2,345 211,900
2025/09/25 2,236 2,292 2,222 2,292 145,800
2025/09/24 2,198 2,258 2,166 2,236 263,600
2025/09/22 2,093 2,134 2,090 2,134 116,500
2025/09/19 2,102 2,102 2,050 2,071 109,300
2025/09/18 2,085 2,115 2,075 2,077 86,000
2025/09/17 2,111 2,111 2,073 2,076 76,200
2025/09/16 2,111 2,130 2,100 2,112 60,500
2025/09/12 2,154 2,154 2,106 2,118 57,700
2025/09/11 2,170 2,172 2,124 2,136 57,700
2025/09/10 2,185 2,194 2,161 2,170 30,600
2025/09/09 2,210 2,238 2,169 2,181 84,300
2025/09/08 2,196 2,221 2,181 2,205 58,200
2025/09/05 2,178 2,185 2,143 2,162 37,300
2025/09/04 2,134 2,163 2,120 2,155 47,200
2025/09/03 2,163 2,179 2,131 2,138 76,700
2025/09/02 2,201 2,215 2,178 2,183 50,800
2025/09/01 2,224 2,224 2,165 2,193 101,800
2025/08/29 2,225 2,249 2,224 2,232 36,300
2025/08/28 2,227 2,238 2,220 2,238 37,700
2025/08/27 2,258 2,258 2,218 2,225 42,200
2025/08/26 2,273 2,273 2,236 2,236 41,500
2025/08/25 2,250 2,281 2,250 2,273 62,300
2025/08/22 2,249 2,265 2,214 2,236 88,200
2025/08/21 2,235 2,259 2,220 2,242 68,700
2025/08/20 2,251 2,289 2,225 2,231 89,500
2025/08/19 2,270 2,285 2,251 2,251 84,700
2025/08/18 2,261 2,295 2,240 2,272 97,900
2025/08/15 2,273 2,279 2,234 2,261 73,500
2025/08/14 2,255 2,270 2,220 2,256 118,200
2025/08/13 2,294 2,310 2,201 2,284 229,700
2025/08/12 2,391 2,400 2,220 2,244 528,300
2025/08/08 2,339 2,393 2,303 2,365 121,800
2025/08/07 2,267 2,305 2,265 2,303 68,200
2025/08/06 2,228 2,260 2,223 2,254 61,300
2025/08/05 2,235 2,239 2,201 2,220 52,000
2025/08/04 2,190 2,240 2,180 2,232 59,700
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

このページの先頭へ