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
2019/12/30 3,085 3,095 2,935 3,025 30,100
2019/12/27 3,045 3,115 2,990 3,035 33,800
2019/12/26 3,005 3,050 2,978 3,015 16,200
2019/12/25 3,055 3,055 2,973 3,005 11,100
2019/12/24 3,005 3,080 2,926 3,000 23,300
2019/12/23 2,980 3,080 2,970 3,035 28,500
2019/12/20 2,980 3,000 2,912 2,941 10,300
2019/12/19 2,898 2,980 2,875 2,953 11,200
2019/12/18 2,888 2,918 2,880 2,898 11,100
2019/12/17 2,858 2,885 2,810 2,885 10,300
2019/12/16 2,860 2,910 2,805 2,828 15,700
2019/12/13 2,905 2,955 2,820 2,831 22,700
2019/12/12 2,969 3,030 2,874 2,891 23,900
2019/12/11 2,996 2,996 2,886 2,925 27,900
2019/12/10 2,950 3,050 2,941 2,961 37,100
2019/12/09 2,965 3,135 2,926 3,000 72,700
2019/12/06 2,790 2,884 2,765 2,867 22,200
2019/12/05 2,866 2,879 2,775 2,790 10,500
2019/12/04 2,805 2,835 2,722 2,816 14,600
2019/12/03 2,677 2,845 2,665 2,805 15,800
2019/12/02 2,817 2,865 2,711 2,719 27,400
2019/11/29 2,860 2,962 2,758 2,771 46,800
2019/11/28 2,740 2,890 2,740 2,838 72,300
2019/11/27 2,597 2,715 2,588 2,700 40,600
2019/11/26 2,576 2,579 2,530 2,551 6,300
2019/11/25 2,512 2,584 2,500 2,580 14,700
2019/11/22 2,434 2,513 2,377 2,505 25,700
2019/11/21 2,520 2,523 2,435 2,455 31,100
2019/11/20 2,560 2,606 2,521 2,535 14,600
2019/11/19 2,496 2,608 2,471 2,582 15,800
2019/11/18 2,534 2,535 2,458 2,494 35,200
2019/11/15 2,394 2,526 2,366 2,520 39,800
2019/11/14 2,561 2,561 2,361 2,365 97,200
2019/11/13 2,648 2,720 2,548 2,549 39,800
2019/11/12 2,530 2,670 2,517 2,658 24,400
2019/11/11 2,557 2,557 2,466 2,530 29,600
2019/11/08 2,590 2,644 2,539 2,571 18,200
2019/11/07 2,637 2,637 2,580 2,598 15,300
2019/11/06 2,600 2,650 2,576 2,624 25,500
2019/11/05 2,600 2,600 2,552 2,600 24,400
2019/11/01 2,582 2,582 2,516 2,538 17,700
2019/10/31 2,501 2,618 2,501 2,594 39,300
2019/10/30 2,500 2,510 2,465 2,485 11,100
2019/10/29 2,510 2,510 2,452 2,495 29,300
2019/10/28 2,489 2,525 2,445 2,500 29,000
2019/10/25 2,559 2,579 2,501 2,514 25,400
2019/10/24 2,572 2,599 2,512 2,559 33,100
2019/10/23 2,659 2,674 2,511 2,562 69,400
2019/10/21 2,380 2,600 2,358 2,559 95,700
2019/10/18 2,333 2,401 2,333 2,351 22,400
2019/10/17 2,316 2,360 2,234 2,347 18,400
2019/10/16 2,350 2,419 2,300 2,322 63,500
2019/10/15 2,299 2,363 2,299 2,351 24,800
2019/10/11 2,299 2,300 2,229 2,293 33,600
2019/10/10 2,328 2,328 2,282 2,299 13,300
2019/10/09 2,300 2,337 2,291 2,319 17,300
2019/10/08 2,290 2,323 2,278 2,303 41,700
2019/10/07 2,295 2,323 2,273 2,295 21,400
2019/10/04 2,310 2,310 2,276 2,300 18,200
2019/10/03 2,256 2,300 2,235 2,297 10,000
2019/10/02 2,250 2,361 2,240 2,295 39,000
2019/10/01 2,247 2,270 2,200 2,269 17,700
2019/09/30 2,222 2,250 2,176 2,229 15,200
2019/09/27 2,249 2,250 2,175 2,250 25,200
2019/09/26 2,211 2,238 2,182 2,231 17,400
2019/09/25 2,166 2,228 2,157 2,211 13,200
2019/09/24 2,089 2,210 2,085 2,207 27,300
2019/09/20 2,069 2,094 2,050 2,067 10,800
2019/09/19 2,049 2,094 2,042 2,077 121,800
2019/09/18 2,011 2,057 2,005 2,037 10,700
2019/09/17 2,055 2,057 2,006 2,015 18,000
2019/09/13 2,060 2,060 2,037 2,055 5,400
2019/09/12 2,078 2,079 2,034 2,052 6,300
2019/09/11 2,046 2,046 2,020 2,040 6,800
2019/09/10 2,058 2,084 2,049 2,059 8,100
2019/09/09 2,075 2,075 2,045 2,057 7,000
2019/09/06 2,146 2,148 2,060 2,072 9,500
2019/09/05 2,143 2,143 2,095 2,100 6,400
2019/09/04 2,132 2,146 2,093 2,120 12,200
2019/09/03 2,195 2,209 2,115 2,162 13,500
2019/09/02 2,207 2,260 2,191 2,225 22,900
2019/08/30 2,195 2,210 2,131 2,200 20,400
2019/08/29 2,110 2,180 2,110 2,180 15,600
2019/08/28 2,089 2,130 2,089 2,110 4,700
2019/08/27 2,072 2,116 2,050 2,087 10,700
2019/08/26 2,111 2,111 2,077 2,081 11,800
2019/08/23 2,042 2,199 2,042 2,163 45,700
2019/08/22 2,043 2,043 2,010 2,035 7,000
2019/08/21 2,048 2,048 2,028 2,028 5,000
2019/08/20 2,005 2,049 1,989 2,049 21,500
2019/08/19 2,021 2,049 1,976 1,995 9,700
2019/08/16 2,001 2,049 2,001 2,016 5,800
2019/08/15 1,995 2,007 1,975 1,988 14,700
2019/08/14 2,043 2,052 2,027 2,029 10,500
2019/08/13 2,045 2,059 2,008 2,043 14,300
2019/08/09 2,097 2,174 2,060 2,095 36,200
2019/08/08 2,060 2,088 2,048 2,086 13,800
2019/08/07 2,040 2,064 2,019 2,048 10,800
2019/08/06 1,972 2,015 1,938 2,001 30,100
2019/08/05 2,101 2,101 2,000 2,022 44,200
2019/08/02 2,110 2,123 2,080 2,092 18,800
2019/08/01 2,126 2,150 2,115 2,130 10,400
2019/07/31 2,100 2,137 2,100 2,137 6,800
2019/07/30 2,140 2,140 2,100 2,122 16,500
2019/07/29 2,200 2,215 2,121 2,146 23,900
2019/07/26 2,261 2,268 2,181 2,200 51,600
2019/07/25 2,290 2,320 2,280 2,300 48,300
2019/07/24 2,270 2,314 2,185 2,257 58,100
2019/07/23 2,229 2,273 2,215 2,238 37,100
2019/07/22 2,222 2,242 2,182 2,206 41,000
2019/07/19 2,105 2,195 2,102 2,182 58,300
2019/07/18 2,065 2,121 2,065 2,073 32,000
2019/07/17 2,031 2,060 2,023 2,055 8,600
2019/07/16 2,015 2,041 2,015 2,031 8,200
2019/07/12 2,051 2,051 2,002 2,013 11,800
2019/07/11 2,031 2,061 2,031 2,044 6,400
2019/07/10 2,049 2,050 2,025 2,028 10,600
2019/07/09 2,055 2,055 2,032 2,044 7,100
2019/07/08 2,069 2,069 2,027 2,038 11,400
2019/07/05 2,075 2,079 2,028 2,032 6,900
2019/07/04 1,997 2,070 1,997 2,065 18,300
2019/07/03 1,989 2,007 1,988 2,005 11,700
2019/07/02 2,010 2,015 1,995 2,002 10,200
2019/07/01 2,005 2,010 1,998 2,000 10,300
2019/06/28 2,002 2,008 1,980 1,987 11,600
2019/06/27 2,001 2,036 1,988 1,990 32,800
2019/06/26 1,982 2,011 1,976 2,000 14,400
2019/06/25 2,032 2,035 1,999 2,000 11,700
2019/06/24 2,006 2,033 2,006 2,025 7,900
2019/06/21 2,060 2,060 2,003 2,007 12,200
2019/06/20 2,005 2,048 1,985 2,043 101,000
2019/06/19 1,997 2,032 1,997 2,004 8,700
2019/06/18 2,051 2,051 1,975 1,987 23,800
2019/06/17 2,071 2,074 2,030 2,049 17,500
2019/06/14 2,000 2,059 2,000 2,042 24,800
2019/06/13 2,010 2,018 1,973 1,990 16,000
2019/06/12 2,034 2,035 1,995 2,010 18,600
2019/06/11 1,989 2,060 1,989 2,034 17,100
2019/06/10 1,995 2,039 1,990 2,000 21,500
2019/06/07 2,001 2,018 1,950 1,981 32,300
2019/06/06 2,077 2,077 1,985 2,011 21,700
2019/06/05 2,100 2,105 2,009 2,057 32,400
2019/06/04 2,062 2,109 1,935 2,060 55,900
2019/06/03 2,099 2,134 2,040 2,060 73,400
2019/05/31 2,251 2,326 2,199 2,199 66,700
2019/05/30 2,295 2,338 2,200 2,293 94,100
2019/05/29 2,300 2,344 2,257 2,295 124,100
2019/05/28 2,245 2,328 2,215 2,325 122,300
2019/05/27 2,288 2,288 2,200 2,211 76,300
2019/05/24 2,180 2,266 2,170 2,259 104,200
2019/05/23 2,290 2,290 2,140 2,219 118,900
2019/05/22 2,123 2,269 2,104 2,260 275,700
2019/05/21 2,022 2,117 2,007 2,115 148,400
2019/05/20 1,920 2,031 1,901 2,020 63,500
2019/05/17 1,920 1,927 1,891 1,901 30,000
2019/05/16 2,011 2,050 1,901 1,901 79,100
2019/05/15 1,919 1,939 1,880 1,919 31,900
2019/05/14 1,953 1,953 1,880 1,900 29,700
2019/05/13 1,944 1,996 1,944 1,965 13,200
2019/05/10 1,925 1,954 1,915 1,939 7,000
2019/05/09 1,911 1,925 1,900 1,925 7,600
2019/05/08 1,900 1,924 1,890 1,919 6,500
2019/05/07 1,910 1,927 1,890 1,925 15,000
2019/04/26 1,929 1,929 1,888 1,907 12,000
2019/04/25 1,949 1,949 1,909 1,918 9,400
2019/04/24 1,942 1,949 1,900 1,949 24,700
2019/04/23 1,975 1,975 1,917 1,942 12,500
2019/04/22 1,996 2,015 1,954 1,954 26,300
2019/04/19 1,939 1,970 1,935 1,966 11,200
2019/04/18 1,963 1,964 1,912 1,928 23,300
2019/04/17 1,900 1,939 1,893 1,935 25,000
2019/04/16 1,910 1,913 1,892 1,905 11,900
2019/04/15 1,890 1,912 1,854 1,910 62,800
2019/04/12 2,023 2,023 1,890 1,910 82,600
2019/04/11 2,021 2,033 2,003 2,023 29,700
2019/04/10 2,040 2,055 1,992 2,021 36,600
2019/04/09 2,098 2,100 2,051 2,055 8,000
2019/04/08 2,080 2,100 2,049 2,085 22,300
2019/04/05 2,020 2,088 2,020 2,067 23,000
2019/04/04 2,049 2,049 2,005 2,018 61,900
2019/04/03 2,050 2,068 2,013 2,039 40,700
2019/04/02 2,135 2,139 2,012 2,038 105,500
2019/04/01 2,132 2,192 2,103 2,123 50,000
2019/03/29 2,128 2,164 2,081 2,142 89,500
2019/03/28 2,131 2,160 2,052 2,120 188,300
2019/03/27 2,214 2,220 2,169 2,172 70,000
2019/03/26 2,195 2,236 2,172 2,201 102,700
2019/03/25 2,150 2,197 2,081 2,196 239,800
2019/03/22 2,262 2,286 2,211 2,220 172,600
2019/03/20 2,251 2,300 2,219 2,275 491,300
2019/03/19 2,395 2,438 2,170 2,218 2,497,400

このページの先頭へ