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
2020/12/30 3,745 3,990 3,700 3,940 66,400
2020/12/29 3,750 3,770 3,590 3,745 52,200
2020/12/28 3,800 4,020 3,680 3,750 102,700
2020/12/25 3,815 3,885 3,735 3,770 40,800
2020/12/24 3,710 3,850 3,580 3,780 87,900
2020/12/23 3,500 3,880 3,490 3,745 212,000
2020/12/22 3,275 3,535 3,270 3,430 99,300
2020/12/21 3,200 3,345 3,160 3,340 46,300
2020/12/18 3,280 3,280 3,190 3,225 24,400
2020/12/17 3,225 3,345 3,190 3,290 43,300
2020/12/16 3,165 3,290 3,110 3,260 48,600
2020/12/15 3,220 3,220 3,055 3,095 32,600
2020/12/14 3,255 3,255 3,155 3,170 22,000
2020/12/11 3,140 3,295 3,115 3,280 49,700
2020/12/10 3,150 3,180 3,100 3,100 27,000
2020/12/09 3,160 3,200 3,130 3,170 13,400
2020/12/08 3,140 3,225 3,100 3,200 29,900
2020/12/07 3,195 3,195 3,100 3,100 29,000
2020/12/04 3,190 3,220 3,115 3,140 24,900
2020/12/03 3,190 3,190 3,100 3,190 21,300
2020/12/02 3,150 3,195 3,130 3,170 14,100
2020/12/01 3,100 3,215 3,100 3,160 24,600
2020/11/30 3,050 3,160 3,020 3,090 45,900
2020/11/27 3,000 3,030 2,977 3,025 27,700
2020/11/26 2,998 3,065 2,987 2,995 49,000
2020/11/25 3,005 3,060 2,964 2,978 38,500
2020/11/24 2,998 3,070 2,981 3,005 38,700
2020/11/20 2,971 2,984 2,945 2,968 14,400
2020/11/19 2,947 3,000 2,915 3,000 28,200
2020/11/18 2,930 3,005 2,913 2,988 38,000
2020/11/17 3,020 3,025 2,905 2,907 42,100
2020/11/16 3,155 3,155 2,995 3,020 46,700
2020/11/13 3,210 3,270 3,050 3,155 88,000
2020/11/12 3,280 3,325 3,220 3,270 39,700
2020/11/11 3,125 3,270 3,110 3,250 35,500
2020/11/10 3,205 3,235 3,135 3,150 32,800
2020/11/09 3,260 3,270 3,140 3,195 33,100
2020/11/06 3,210 3,270 3,160 3,270 45,300
2020/11/05 3,140 3,245 3,125 3,215 41,000
2020/11/04 3,025 3,115 2,985 3,095 55,500
2020/11/02 2,911 2,995 2,877 2,952 49,000
2020/10/30 3,025 3,070 2,914 2,932 103,900
2020/10/29 2,943 3,150 2,903 3,070 264,700
2020/10/28 2,921 2,949 2,806 2,843 42,300
2020/10/27 2,882 2,990 2,869 2,950 38,900
2020/10/26 3,035 3,065 2,950 2,960 30,100
2020/10/23 3,085 3,100 2,900 3,035 73,000
2020/10/22 3,275 3,285 3,080 3,115 55,600
2020/10/21 3,275 3,365 3,260 3,285 36,200
2020/10/20 3,270 3,305 3,240 3,275 29,500
2020/10/19 3,295 3,330 3,215 3,310 37,800
2020/10/16 3,390 3,425 3,280 3,310 47,800
2020/10/15 3,540 3,540 3,380 3,415 43,300
2020/10/14 3,410 3,520 3,410 3,510 37,000
2020/10/13 3,440 3,500 3,410 3,435 44,700
2020/10/12 3,515 3,580 3,415 3,440 69,000
2020/10/09 3,525 3,615 3,455 3,510 91,100
2020/10/08 3,365 3,550 3,365 3,525 91,000
2020/10/07 3,255 3,380 3,235 3,350 49,600
2020/10/06 3,205 3,295 3,180 3,280 51,400
2020/10/05 3,180 3,210 3,140 3,190 40,700
2020/10/02 3,290 3,290 3,110 3,155 72,400
2020/09/30 3,195 3,285 3,145 3,255 58,300
2020/09/29 3,125 3,225 3,105 3,225 56,600
2020/09/28 3,200 3,200 3,070 3,120 35,300
2020/09/25 3,100 3,185 3,085 3,180 47,500
2020/09/24 3,200 3,205 3,040 3,070 81,500
2020/09/23 3,055 3,240 3,055 3,240 78,200
2020/09/18 3,000 3,040 2,973 3,030 53,500
2020/09/17 3,015 3,035 2,970 3,025 38,900
2020/09/16 3,095 3,095 3,025 3,045 29,300
2020/09/15 2,945 3,085 2,916 3,080 88,400
2020/09/14 2,943 2,953 2,891 2,945 41,100
2020/09/11 2,933 2,933 2,856 2,932 61,400
2020/09/10 2,939 2,943 2,918 2,934 60,100
2020/09/09 2,903 2,933 2,885 2,927 50,600
2020/09/08 2,930 2,950 2,893 2,920 76,600
2020/09/07 2,945 2,945 2,880 2,921 247,000
2020/09/04 3,090 3,135 2,999 3,015 92,000
2020/09/03 3,220 3,345 3,140 3,190 70,000
2020/09/02 3,420 3,460 3,170 3,225 107,800
2020/09/01 3,370 3,510 3,255 3,465 118,600
2020/08/31 3,115 3,345 3,075 3,345 159,600
2020/08/28 2,952 2,977 2,757 2,845 40,500
2020/08/27 3,020 3,050 2,885 2,923 26,300
2020/08/26 3,040 3,080 2,950 3,000 16,200
2020/08/25 3,065 3,100 3,010 3,050 21,000
2020/08/24 3,035 3,070 2,991 3,020 21,700
2020/08/21 2,990 3,015 2,906 2,931 22,300
2020/08/20 2,851 3,020 2,844 2,988 37,700
2020/08/19 2,892 2,909 2,817 2,864 19,600
2020/08/18 2,724 2,849 2,724 2,808 18,400
2020/08/17 2,714 2,782 2,680 2,724 13,500
2020/08/14 2,669 2,799 2,606 2,742 32,200
2020/08/13 2,672 2,759 2,600 2,631 56,000
2020/08/12 2,775 2,877 2,726 2,822 43,900
2020/08/11 2,597 2,730 2,597 2,725 33,300
2020/08/07 2,584 2,586 2,530 2,566 15,700
2020/08/06 2,637 2,690 2,584 2,609 11,500
2020/08/05 2,577 2,634 2,533 2,614 17,500
2020/08/04 2,474 2,572 2,466 2,535 15,400
2020/08/03 2,445 2,475 2,401 2,459 19,600
2020/07/31 2,533 2,537 2,288 2,412 60,200
2020/07/30 2,640 2,650 2,527 2,572 14,600
2020/07/29 2,589 2,643 2,547 2,613 17,600
2020/07/28 2,652 2,702 2,583 2,599 17,300
2020/07/27 2,696 2,726 2,634 2,662 13,000
2020/07/22 2,710 2,739 2,660 2,696 25,600
2020/07/21 2,637 2,746 2,637 2,714 7,000
2020/07/20 2,773 2,773 2,614 2,656 20,500
2020/07/17 2,773 2,810 2,653 2,673 17,100
2020/07/16 2,736 2,820 2,696 2,773 26,100
2020/07/15 2,810 2,864 2,667 2,686 43,000
2020/07/14 2,695 2,788 2,658 2,772 60,400
2020/07/13 2,499 2,765 2,425 2,732 64,200
2020/07/10 2,466 2,571 2,402 2,404 31,400
2020/07/09 2,495 2,570 2,420 2,509 32,000
2020/07/08 2,510 2,534 2,460 2,507 23,000
2020/07/07 2,320 2,511 2,300 2,462 35,000
2020/07/06 2,222 2,300 2,222 2,294 28,200
2020/07/03 2,180 2,252 2,180 2,231 17,400
2020/07/02 2,331 2,355 2,160 2,180 50,700
2020/07/01 2,399 2,406 2,305 2,321 23,400
2020/06/30 2,419 2,448 2,368 2,368 28,300
2020/06/29 2,406 2,468 2,358 2,368 36,000
2020/06/26 2,450 2,485 2,415 2,429 25,800
2020/06/25 2,401 2,438 2,378 2,415 24,600
2020/06/24 2,442 2,455 2,383 2,408 10,400
2020/06/23 2,470 2,470 2,386 2,403 18,800
2020/06/22 2,567 2,568 2,430 2,434 27,200
2020/06/19 2,475 2,548 2,416 2,532 30,900
2020/06/18 2,342 2,465 2,300 2,465 31,000
2020/06/17 2,368 2,370 2,270 2,331 40,600
2020/06/16 2,238 2,333 2,232 2,325 38,700
2020/06/15 2,305 2,333 2,180 2,188 49,100
2020/06/12 2,295 2,330 2,252 2,298 55,500
2020/06/11 2,498 2,515 2,351 2,374 68,500
2020/06/10 2,440 2,498 2,415 2,491 36,600
2020/06/09 2,405 2,444 2,358 2,442 32,600
2020/06/08 2,430 2,459 2,361 2,404 35,400
2020/06/05 2,351 2,395 2,322 2,391 23,800
2020/06/04 2,450 2,468 2,313 2,321 44,800
2020/06/03 2,450 2,560 2,358 2,390 64,700
2020/06/02 2,370 2,500 2,320 2,391 71,300
2020/06/01 2,395 2,401 2,320 2,320 63,300
2020/05/29 2,190 2,447 2,168 2,345 145,600
2020/05/28 2,205 2,255 2,157 2,157 295,500
2020/05/27 2,151 2,182 2,085 2,155 100,400
2020/05/26 2,295 2,319 2,190 2,195 61,100
2020/05/25 2,145 2,302 2,111 2,287 61,300
2020/05/22 2,145 2,145 2,064 2,106 37,900
2020/05/21 2,201 2,249 2,135 2,164 50,700
2020/05/20 2,090 2,137 2,053 2,101 30,600
2020/05/19 2,128 2,181 2,010 2,048 98,500
2020/05/18 2,127 2,127 2,051 2,127 85,000
2020/05/15 1,675 1,770 1,675 1,727 43,300
2020/05/14 1,755 1,774 1,660 1,673 39,700
2020/05/13 1,725 1,798 1,725 1,790 22,500
2020/05/12 1,871 1,890 1,756 1,757 70,600
2020/05/11 1,762 1,907 1,761 1,887 68,300
2020/05/08 1,675 1,843 1,631 1,793 103,500
2020/05/07 1,523 1,620 1,523 1,589 65,500
2020/05/01 1,432 1,487 1,400 1,470 53,200
2020/04/30 1,344 1,486 1,327 1,460 138,400
2020/04/28 1,285 1,335 1,282 1,305 69,600
2020/04/27 1,241 1,308 1,225 1,272 52,800
2020/04/24 1,265 1,294 1,240 1,241 32,100
2020/04/23 1,231 1,286 1,220 1,261 32,600
2020/04/22 1,264 1,273 1,182 1,222 33,700
2020/04/21 1,358 1,359 1,251 1,264 76,000
2020/04/20 1,330 1,358 1,305 1,340 41,300
2020/04/17 1,310 1,370 1,310 1,344 33,300
2020/04/16 1,298 1,339 1,281 1,310 16,600
2020/04/15 1,360 1,379 1,282 1,315 44,900
2020/04/14 1,335 1,380 1,293 1,344 88,800
2020/04/13 1,450 1,490 1,381 1,385 55,800
2020/04/10 1,401 1,449 1,355 1,445 30,900
2020/04/09 1,427 1,427 1,350 1,401 37,100
2020/04/08 1,440 1,440 1,300 1,427 19,600
2020/04/07 1,449 1,459 1,337 1,410 17,000
2020/04/06 1,352 1,425 1,242 1,338 31,400
2020/04/03 1,560 1,560 1,359 1,371 14,900
2020/04/02 1,500 1,545 1,479 1,490 12,000
2020/04/01 1,534 1,636 1,478 1,569 11,100
2020/03/31 1,592 1,684 1,491 1,574 15,300
2020/03/30 1,470 1,551 1,466 1,518 19,100
2020/03/27 1,673 1,673 1,550 1,630 16,400
2020/03/26 1,666 1,692 1,556 1,593 22,700
2020/03/25 1,620 1,746 1,600 1,731 21,900
2020/03/24 1,496 1,582 1,496 1,500 16,500
2020/03/23 1,351 1,495 1,351 1,453 15,200
2020/03/19 1,533 1,614 1,300 1,410 105,200
2020/03/18 1,612 1,630 1,489 1,502 15,000
2020/03/17 1,421 1,577 1,403 1,537 40,200
2020/03/16 1,605 1,652 1,480 1,480 26,900
2020/03/13 1,600 1,646 1,406 1,544 56,700
2020/03/12 1,788 1,841 1,626 1,743 50,500
2020/03/11 1,887 1,962 1,764 1,787 40,100
2020/03/10 1,855 2,007 1,736 1,956 90,600
2020/03/09 1,956 1,989 1,784 1,895 31,800
2020/03/06 2,175 2,275 2,090 2,094 9,900
2020/03/05 2,330 2,373 2,211 2,211 14,300
2020/03/04 2,133 2,315 2,123 2,280 12,400
2020/03/03 2,364 2,364 2,200 2,206 17,300
2020/03/02 2,153 2,383 2,153 2,281 22,900
2020/02/28 2,240 2,289 2,180 2,203 40,200
2020/02/27 2,416 2,416 2,282 2,290 28,600
2020/02/26 2,446 2,469 2,402 2,416 28,400
2020/02/25 2,444 2,510 2,414 2,496 21,300
2020/02/21 2,530 2,626 2,528 2,594 17,400
2020/02/20 2,623 2,626 2,544 2,557 13,000
2020/02/19 2,538 2,617 2,526 2,612 12,900
2020/02/18 2,566 2,577 2,485 2,518 18,000
2020/02/17 2,691 2,704 2,505 2,622 53,600
2020/02/14 2,801 2,816 2,685 2,741 25,500
2020/02/13 3,000 3,000 2,761 2,835 30,800
2020/02/12 2,845 2,929 2,845 2,910 8,800
2020/02/10 2,794 2,874 2,767 2,835 15,200
2020/02/07 2,860 2,860 2,788 2,795 6,500
2020/02/06 2,848 2,869 2,781 2,848 13,800
2020/02/05 2,838 2,850 2,769 2,825 10,900
2020/02/04 2,723 2,815 2,695 2,789 9,000
2020/02/03 2,693 2,794 2,650 2,765 16,000
2020/01/31 2,693 2,805 2,692 2,803 18,900
2020/01/30 2,815 2,834 2,629 2,693 35,600
2020/01/29 2,997 2,997 2,821 2,865 18,600
2020/01/28 2,850 2,995 2,768 2,947 34,600
2020/01/27 2,965 2,991 2,815 2,900 43,900
2020/01/24 3,050 3,050 2,960 3,035 26,600
2020/01/23 3,085 3,130 3,050 3,070 17,200
2020/01/22 3,105 3,135 3,050 3,080 14,000
2020/01/21 3,160 3,170 3,070 3,070 15,200
2020/01/20 3,235 3,235 3,080 3,080 24,500
2020/01/17 3,260 3,300 3,125 3,150 39,700
2020/01/16 3,370 3,370 3,135 3,155 48,600
2020/01/15 3,055 3,320 3,055 3,300 50,000
2020/01/14 2,950 3,040 2,942 3,040 34,200
2020/01/10 2,990 2,990 2,860 2,913 25,200
2020/01/09 2,951 2,998 2,917 2,992 17,300
2020/01/08 2,993 2,998 2,876 2,950 26,300
2020/01/07 3,050 3,075 2,974 3,010 14,200
2020/01/06 2,994 3,090 2,981 2,999 17,900

このページの先頭へ