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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,536 | 1,589 | 1,535 | 1,584 | 61,300 |
| 2024/04/23 | 1,531 | 1,538 | 1,507 | 1,517 | 30,300 |
| 2024/04/22 | 1,530 | 1,539 | 1,500 | 1,530 | 60,800 |
| 2024/04/19 | 1,600 | 1,600 | 1,501 | 1,523 | 74,600 |
| 2024/04/18 | 1,545 | 1,593 | 1,526 | 1,580 | 59,600 |
| 2024/04/17 | 1,541 | 1,570 | 1,516 | 1,548 | 102,700 |
| 2024/04/16 | 1,590 | 1,602 | 1,548 | 1,559 | 90,300 |
| 2024/04/15 | 1,602 | 1,613 | 1,591 | 1,613 | 90,100 |
| 2024/04/12 | 1,669 | 1,669 | 1,617 | 1,618 | 70,900 |
| 2024/04/11 | 1,650 | 1,661 | 1,633 | 1,644 | 84,800 |
| 2024/04/10 | 1,687 | 1,702 | 1,672 | 1,672 | 61,300 |
| 2024/04/09 | 1,703 | 1,703 | 1,671 | 1,687 | 72,500 |
| 2024/04/08 | 1,760 | 1,768 | 1,720 | 1,725 | 67,200 |
| 2024/04/05 | 1,708 | 1,742 | 1,698 | 1,720 | 47,300 |
| 2024/04/04 | 1,730 | 1,772 | 1,725 | 1,745 | 74,900 |
| 2024/04/03 | 1,672 | 1,702 | 1,650 | 1,690 | 79,000 |
| 2024/04/02 | 1,743 | 1,757 | 1,693 | 1,694 | 80,400 |
| 2024/04/01 | 1,840 | 1,847 | 1,720 | 1,749 | 121,400 |
| 2024/03/29 | 1,779 | 1,835 | 1,779 | 1,831 | 52,800 |
| 2024/03/28 | 1,803 | 1,821 | 1,775 | 1,779 | 92,500 |
| 2024/03/27 | 1,804 | 1,856 | 1,800 | 1,820 | 74,300 |
| 2024/03/26 | 1,785 | 1,834 | 1,781 | 1,804 | 86,600 |
| 2024/03/25 | 1,834 | 1,854 | 1,792 | 1,802 | 84,500 |
| 2024/03/22 | 1,823 | 1,838 | 1,790 | 1,794 | 74,600 |
| 2024/03/21 | 1,812 | 1,849 | 1,777 | 1,809 | 83,100 |
| 2024/03/19 | 1,787 | 1,814 | 1,750 | 1,808 | 53,800 |
| 2024/03/18 | 1,836 | 1,836 | 1,787 | 1,793 | 59,100 |
| 2024/03/15 | 1,873 | 1,885 | 1,800 | 1,826 | 94,200 |
| 2024/03/14 | 1,892 | 1,919 | 1,839 | 1,880 | 51,400 |
| 2024/03/13 | 1,895 | 1,914 | 1,843 | 1,881 | 75,200 |
| 2024/03/12 | 1,804 | 1,864 | 1,782 | 1,864 | 50,800 |
| 2024/03/11 | 1,778 | 1,813 | 1,769 | 1,813 | 61,000 |
| 2024/03/08 | 1,794 | 1,842 | 1,790 | 1,809 | 53,100 |
| 2024/03/07 | 1,822 | 1,862 | 1,798 | 1,800 | 85,900 |
| 2024/03/06 | 1,777 | 1,822 | 1,770 | 1,820 | 54,100 |
| 2024/03/05 | 1,776 | 1,805 | 1,743 | 1,802 | 76,800 |
| 2024/03/04 | 1,801 | 1,834 | 1,785 | 1,805 | 55,900 |
| 2024/03/01 | 1,791 | 1,807 | 1,773 | 1,778 | 51,600 |
| 2024/02/29 | 1,790 | 1,803 | 1,778 | 1,792 | 61,000 |
| 2024/02/28 | 1,782 | 1,829 | 1,776 | 1,806 | 76,200 |
| 2024/02/27 | 1,796 | 1,866 | 1,795 | 1,796 | 70,400 |
| 2024/02/26 | 1,840 | 1,859 | 1,795 | 1,795 | 102,300 |
| 2024/02/22 | 1,846 | 1,879 | 1,811 | 1,832 | 110,600 |
| 2024/02/21 | 1,763 | 1,815 | 1,748 | 1,789 | 135,000 |
| 2024/02/20 | 1,738 | 1,806 | 1,731 | 1,776 | 161,200 |
| 2024/02/19 | 1,724 | 1,738 | 1,674 | 1,716 | 149,800 |
| 2024/02/16 | 1,757 | 1,763 | 1,670 | 1,743 | 190,100 |
| 2024/02/15 | 1,700 | 1,785 | 1,700 | 1,740 | 392,400 |
| 2024/02/14 | 1,630 | 1,630 | 1,495 | 1,514 | 380,300 |
| 2024/02/13 | 1,611 | 1,638 | 1,597 | 1,638 | 100,100 |
| 2024/02/09 | 1,584 | 1,618 | 1,584 | 1,596 | 53,600 |
| 2024/02/08 | 1,611 | 1,624 | 1,569 | 1,588 | 82,500 |
| 2024/02/07 | 1,624 | 1,630 | 1,601 | 1,626 | 59,900 |
| 2024/02/06 | 1,674 | 1,674 | 1,637 | 1,637 | 46,300 |
| 2024/02/05 | 1,681 | 1,682 | 1,642 | 1,656 | 74,000 |
| 2024/02/02 | 1,664 | 1,695 | 1,652 | 1,670 | 123,200 |
| 2024/02/01 | 1,653 | 1,670 | 1,633 | 1,649 | 87,300 |
| 2024/01/31 | 1,640 | 1,659 | 1,622 | 1,654 | 93,700 |
| 2024/01/30 | 1,620 | 1,629 | 1,594 | 1,620 | 105,500 |
| 2024/01/29 | 1,629 | 1,662 | 1,616 | 1,624 | 74,700 |
| 2024/01/26 | 1,590 | 1,647 | 1,579 | 1,615 | 115,100 |
| 2024/01/25 | 1,585 | 1,606 | 1,566 | 1,605 | 48,100 |
| 2024/01/24 | 1,584 | 1,584 | 1,563 | 1,571 | 53,000 |
| 2024/01/23 | 1,619 | 1,663 | 1,594 | 1,595 | 124,100 |
| 2024/01/22 | 1,561 | 1,618 | 1,557 | 1,618 | 104,400 |
| 2024/01/19 | 1,569 | 1,572 | 1,538 | 1,559 | 76,600 |
| 2024/01/18 | 1,499 | 1,554 | 1,496 | 1,554 | 73,700 |
| 2024/01/17 | 1,520 | 1,540 | 1,500 | 1,502 | 87,600 |
| 2024/01/16 | 1,529 | 1,552 | 1,520 | 1,526 | 81,500 |
| 2024/01/15 | 1,554 | 1,559 | 1,533 | 1,551 | 73,600 |
| 2024/01/12 | 1,580 | 1,589 | 1,516 | 1,532 | 206,000 |
| 2024/01/11 | 1,637 | 1,646 | 1,591 | 1,591 | 88,500 |
| 2024/01/10 | 1,670 | 1,670 | 1,630 | 1,634 | 81,400 |
| 2024/01/09 | 1,640 | 1,665 | 1,626 | 1,663 | 117,200 |
| 2024/01/05 | 1,629 | 1,630 | 1,581 | 1,600 | 79,200 |
| 2024/01/04 | 1,541 | 1,628 | 1,534 | 1,621 | 153,000 |
| 2023/12/29 | 1,552 | 1,556 | 1,516 | 1,525 | 38,300 |
| 2023/12/28 | 1,533 | 1,565 | 1,529 | 1,541 | 67,200 |
| 2023/12/27 | 1,530 | 1,543 | 1,513 | 1,533 | 53,700 |
| 2023/12/26 | 1,543 | 1,559 | 1,498 | 1,530 | 99,800 |
| 2023/12/25 | 1,550 | 1,564 | 1,534 | 1,550 | 101,600 |
| 2023/12/22 | 1,530 | 1,560 | 1,512 | 1,524 | 122,200 |
| 2023/12/21 | 1,506 | 1,553 | 1,494 | 1,525 | 151,100 |
| 2023/12/20 | 1,525 | 1,525 | 1,482 | 1,503 | 81,600 |
| 2023/12/19 | 1,461 | 1,510 | 1,461 | 1,510 | 84,400 |
| 2023/12/18 | 1,510 | 1,515 | 1,444 | 1,477 | 87,100 |
| 2023/12/15 | 1,440 | 1,510 | 1,440 | 1,498 | 138,100 |
| 2023/12/14 | 1,420 | 1,454 | 1,396 | 1,449 | 123,000 |
| 2023/12/13 | 1,392 | 1,417 | 1,392 | 1,398 | 50,700 |
| 2023/12/12 | 1,421 | 1,440 | 1,370 | 1,377 | 77,300 |
| 2023/12/11 | 1,387 | 1,415 | 1,375 | 1,415 | 44,000 |
| 2023/12/08 | 1,372 | 1,388 | 1,359 | 1,367 | 106,200 |
| 2023/12/07 | 1,438 | 1,439 | 1,391 | 1,391 | 149,200 |
| 2023/12/06 | 1,433 | 1,462 | 1,433 | 1,458 | 24,600 |
| 2023/12/05 | 1,454 | 1,472 | 1,432 | 1,432 | 33,300 |
| 2023/12/04 | 1,430 | 1,472 | 1,416 | 1,461 | 77,600 |
| 2023/12/01 | 1,469 | 1,469 | 1,429 | 1,438 | 85,600 |
| 2023/11/30 | 1,491 | 1,500 | 1,466 | 1,469 | 55,100 |
| 2023/11/29 | 1,530 | 1,535 | 1,480 | 1,497 | 138,000 |
| 2023/11/28 | 1,513 | 1,553 | 1,509 | 1,532 | 137,200 |
| 2023/11/27 | 1,505 | 1,541 | 1,493 | 1,514 | 121,800 |
| 2023/11/24 | 1,494 | 1,517 | 1,483 | 1,495 | 80,200 |
| 2023/11/22 | 1,496 | 1,520 | 1,464 | 1,464 | 137,900 |
| 2023/11/21 | 1,490 | 1,520 | 1,463 | 1,514 | 120,100 |
| 2023/11/20 | 1,463 | 1,508 | 1,444 | 1,490 | 114,100 |
| 2023/11/17 | 1,428 | 1,466 | 1,410 | 1,465 | 143,800 |
| 2023/11/16 | 1,540 | 1,577 | 1,402 | 1,458 | 490,400 |
| 2023/11/15 | 1,433 | 1,528 | 1,390 | 1,518 | 880,600 |
| 2023/11/14 | 1,232 | 1,242 | 1,205 | 1,228 | 118,000 |
| 2023/11/13 | 1,257 | 1,257 | 1,214 | 1,214 | 74,600 |
| 2023/11/10 | 1,229 | 1,264 | 1,223 | 1,256 | 57,000 |
| 2023/11/09 | 1,230 | 1,250 | 1,223 | 1,244 | 41,900 |
| 2023/11/08 | 1,276 | 1,290 | 1,218 | 1,241 | 76,700 |
| 2023/11/07 | 1,260 | 1,281 | 1,256 | 1,278 | 81,700 |
| 2023/11/06 | 1,229 | 1,259 | 1,221 | 1,252 | 100,100 |
| 2023/11/02 | 1,149 | 1,187 | 1,146 | 1,179 | 56,700 |
| 2023/11/01 | 1,150 | 1,150 | 1,126 | 1,147 | 85,600 |
| 2023/10/31 | 1,075 | 1,128 | 1,059 | 1,123 | 93,300 |
| 2023/10/30 | 1,100 | 1,105 | 1,064 | 1,068 | 171,700 |
| 2023/10/27 | 1,086 | 1,116 | 1,079 | 1,110 | 82,600 |
| 2023/10/26 | 1,132 | 1,132 | 1,077 | 1,092 | 194,600 |
| 2023/10/25 | 1,190 | 1,198 | 1,165 | 1,169 | 87,400 |
| 2023/10/24 | 1,148 | 1,188 | 1,113 | 1,178 | 146,300 |
| 2023/10/23 | 1,163 | 1,191 | 1,140 | 1,143 | 155,700 |
| 2023/10/20 | 1,205 | 1,218 | 1,165 | 1,185 | 188,400 |
| 2023/10/19 | 1,301 | 1,318 | 1,222 | 1,229 | 218,500 |
| 2023/10/18 | 1,350 | 1,360 | 1,325 | 1,349 | 118,100 |
| 2023/10/17 | 1,325 | 1,352 | 1,306 | 1,345 | 196,700 |
| 2023/10/16 | 1,306 | 1,323 | 1,277 | 1,281 | 139,400 |
| 2023/10/13 | 1,265 | 1,327 | 1,259 | 1,316 | 166,500 |
| 2023/10/12 | 1,225 | 1,269 | 1,218 | 1,259 | 89,100 |
| 2023/10/11 | 1,188 | 1,230 | 1,188 | 1,219 | 76,200 |
| 2023/10/10 | 1,187 | 1,210 | 1,180 | 1,188 | 68,400 |
| 2023/10/06 | 1,151 | 1,181 | 1,150 | 1,171 | 50,400 |
| 2023/10/05 | 1,130 | 1,151 | 1,115 | 1,143 | 70,300 |
| 2023/10/04 | 1,108 | 1,138 | 1,075 | 1,105 | 157,300 |
| 2023/10/03 | 1,218 | 1,229 | 1,163 | 1,163 | 89,200 |
| 2023/10/02 | 1,217 | 1,242 | 1,217 | 1,223 | 54,600 |
| 2023/09/29 | 1,217 | 1,238 | 1,200 | 1,217 | 62,300 |
| 2023/09/28 | 1,219 | 1,246 | 1,187 | 1,210 | 88,400 |
| 2023/09/28 | 1 -> 2.00 分割 | ||||
| 2023/09/27 | 2,461 | 2,527 | 2,461 | 2,527 | 38,300 |
| 2023/09/26 | 2,534 | 2,550 | 2,494 | 2,511 | 21,800 |
| 2023/09/25 | 2,475 | 2,528 | 2,447 | 2,528 | 53,200 |
| 2023/09/22 | 2,398 | 2,459 | 2,372 | 2,435 | 35,200 |
| 2023/09/21 | 2,484 | 2,496 | 2,406 | 2,421 | 58,000 |
| 2023/09/20 | 2,475 | 2,509 | 2,465 | 2,496 | 28,600 |
| 2023/09/19 | 2,511 | 2,514 | 2,471 | 2,504 | 49,200 |
| 2023/09/15 | 2,578 | 2,583 | 2,540 | 2,545 | 30,800 |
| 2023/09/14 | 2,537 | 2,582 | 2,516 | 2,559 | 35,800 |
| 2023/09/13 | 2,501 | 2,546 | 2,490 | 2,516 | 28,800 |
| 2023/09/12 | 2,556 | 2,588 | 2,492 | 2,517 | 35,000 |
| 2023/09/11 | 2,589 | 2,647 | 2,549 | 2,556 | 52,600 |
| 2023/09/08 | 2,587 | 2,611 | 2,584 | 2,593 | 26,100 |
| 2023/09/07 | 2,614 | 2,620 | 2,580 | 2,587 | 32,100 |
| 2023/09/06 | 2,650 | 2,679 | 2,603 | 2,620 | 33,200 |
| 2023/09/05 | 2,635 | 2,649 | 2,580 | 2,639 | 50,400 |
| 2023/09/04 | 2,568 | 2,644 | 2,556 | 2,641 | 96,400 |
| 2023/09/01 | 2,544 | 2,588 | 2,523 | 2,551 | 60,100 |
| 2023/08/31 | 2,536 | 2,618 | 2,536 | 2,589 | 81,000 |
| 2023/08/30 | 2,516 | 2,565 | 2,507 | 2,514 | 29,500 |
| 2023/08/29 | 2,489 | 2,540 | 2,470 | 2,527 | 38,300 |
| 2023/08/28 | 2,542 | 2,545 | 2,455 | 2,486 | 40,400 |
| 2023/08/25 | 2,520 | 2,533 | 2,472 | 2,510 | 46,200 |
| 2023/08/24 | 2,600 | 2,614 | 2,499 | 2,535 | 62,900 |
| 2023/08/23 | 2,508 | 2,605 | 2,480 | 2,595 | 74,100 |
| 2023/08/22 | 2,529 | 2,529 | 2,472 | 2,498 | 36,300 |
| 2023/08/21 | 2,433 | 2,534 | 2,433 | 2,490 | 103,700 |
| 2023/08/18 | 2,353 | 2,395 | 2,321 | 2,383 | 66,300 |
| 2023/08/17 | 2,428 | 2,431 | 2,334 | 2,347 | 76,800 |
| 2023/08/16 | 2,457 | 2,485 | 2,423 | 2,457 | 51,200 |
| 2023/08/15 | 2,400 | 2,520 | 2,400 | 2,445 | 202,400 |
| 2023/08/14 | 2,204 | 2,381 | 2,200 | 2,355 | 478,100 |
| 2023/08/10 | 2,013 | 2,025 | 1,990 | 2,004 | 111,900 |
| 2023/08/09 | 2,042 | 2,060 | 2,020 | 2,052 | 41,400 |
| 2023/08/08 | 2,104 | 2,112 | 2,046 | 2,048 | 43,900 |
| 2023/08/07 | 2,083 | 2,103 | 2,067 | 2,095 | 33,800 |
| 2023/08/04 | 2,096 | 2,126 | 2,066 | 2,115 | 24,300 |
| 2023/08/03 | 2,135 | 2,139 | 2,100 | 2,117 | 42,600 |
| 2023/08/02 | 2,131 | 2,170 | 2,131 | 2,153 | 32,600 |
| 2023/08/01 | 2,142 | 2,154 | 2,117 | 2,153 | 42,700 |
| 2023/07/31 | 2,120 | 2,150 | 2,114 | 2,150 | 46,200 |
| 2023/07/28 | 2,174 | 2,174 | 2,066 | 2,106 | 93,200 |
| 2023/07/27 | 2,170 | 2,185 | 2,143 | 2,178 | 61,800 |
| 2023/07/26 | 2,173 | 2,185 | 2,139 | 2,164 | 17,900 |
| 2023/07/25 | 2,172 | 2,172 | 2,135 | 2,169 | 36,800 |
| 2023/07/24 | 2,119 | 2,169 | 2,119 | 2,144 | 30,800 |
| 2023/07/21 | 2,116 | 2,136 | 2,104 | 2,114 | 34,300 |
| 2023/07/20 | 2,146 | 2,176 | 2,113 | 2,116 | 33,300 |
| 2023/07/19 | 2,092 | 2,152 | 2,092 | 2,152 | 47,100 |
| 2023/07/18 | 2,065 | 2,095 | 2,055 | 2,072 | 29,500 |
| 2023/07/14 | 2,070 | 2,109 | 2,040 | 2,074 | 35,300 |
| 2023/07/13 | 1,995 | 2,060 | 1,988 | 2,060 | 32,500 |
| 2023/07/12 | 2,029 | 2,035 | 1,989 | 1,998 | 40,500 |
| 2023/07/11 | 2,040 | 2,063 | 2,006 | 2,011 | 43,300 |
| 2023/07/10 | 2,000 | 2,046 | 1,971 | 2,032 | 49,100 |
| 2023/07/07 | 2,019 | 2,064 | 2,005 | 2,012 | 79,400 |
| 2023/07/06 | 2,040 | 2,082 | 1,999 | 2,048 | 113,900 |
| 2023/07/05 | 2,166 | 2,172 | 2,023 | 2,046 | 159,500 |
| 2023/07/04 | 2,207 | 2,230 | 2,184 | 2,190 | 57,400 |
| 2023/07/03 | 2,260 | 2,284 | 2,187 | 2,214 | 80,100 |