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
2022/12/30 1,002 1,006 991 993 23,000
2022/12/29 995 995 984 995 6,300
2022/12/28 984 999 984 995 9,900
2022/12/27 970 998 970 992 16,400
2022/12/26 970 977 962 968 62,200
2022/12/23 965 972 965 970 5,900
2022/12/22 970 991 970 975 20,000
2022/12/21 970 982 962 970 19,800
2022/12/20 996 1,003 960 980 33,800
2022/12/19 1,014 1,015 995 995 13,200
2022/12/16 1,010 1,023 1,005 1,009 18,400
2022/12/15 1,044 1,044 1,011 1,019 34,000
2022/12/14 1,019 1,048 1,005 1,048 78,600
2022/12/13 1,034 1,035 1,003 1,007 15,400
2022/12/12 1,017 1,034 1,016 1,029 43,200
2022/12/09 983 1,023 983 1,017 31,700
2022/12/08 990 992 971 986 18,700
2022/12/07 966 995 966 992 17,200
2022/12/06 963 985 954 966 25,400
2022/12/05 970 970 956 963 13,700
2022/12/02 980 980 965 970 11,300
2022/12/01 981 989 980 980 8,300
2022/11/30 985 986 976 979 6,500
2022/11/29 976 989 971 984 20,700
2022/11/28 986 987 975 983 10,800
2022/11/25 972 985 968 983 8,200
2022/11/24 953 971 950 970 14,600
2022/11/22 956 959 950 950 14,200
2022/11/21 965 965 953 962 15,300
2022/11/18 988 988 966 967 21,000
2022/11/17 944 991 940 987 35,400
2022/11/16 979 982 946 948 25,100
2022/11/15 950 980 947 975 59,500
2022/11/14 923 948 923 938 35,000
2022/11/11 913 926 910 923 14,600
2022/11/10 912 924 907 911 13,000
2022/11/09 910 919 905 917 8,700
2022/11/08 912 916 903 910 16,400
2022/11/07 923 923 905 912 12,800
2022/11/04 895 927 895 898 27,000
2022/11/02 903 913 900 901 14,600
2022/11/01 895 904 893 899 17,600
2022/10/31 881 900 873 895 20,400
2022/10/28 877 892 866 881 75,200
2022/10/27 893 896 877 877 15,400
2022/10/26 888 899 876 894 22,600
2022/10/25 869 886 867 886 13,900
2022/10/24 882 883 867 869 14,800
2022/10/21 890 890 881 881 7,300
2022/10/20 883 890 883 889 10,700
2022/10/19 878 894 876 892 15,900
2022/10/18 888 888 870 877 43,600
2022/10/17 854 887 848 881 19,700
2022/10/14 866 866 850 855 17,600
2022/10/13 855 856 841 847 19,500
2022/10/12 851 860 848 854 23,200
2022/10/11 862 873 854 856 35,100
2022/10/07 871 875 865 865 14,300
2022/10/06 882 898 878 879 21,900
2022/10/05 904 905 893 897 5,400
2022/10/04 888 902 881 900 23,700
2022/10/03 863 873 852 873 18,800
2022/09/30 872 879 860 878 110,100
2022/09/29 857 877 857 872 12,200
2022/09/28 881 884 856 862 23,600
2022/09/27 867 886 866 882 13,900
2022/09/26 875 875 862 869 21,100
2022/09/22 881 889 879 881 7,000
2022/09/21 895 895 882 887 15,200
2022/09/20 893 897 882 897 9,500
2022/09/16 890 900 884 887 18,400
2022/09/15 890 903 884 899 10,600
2022/09/14 881 897 881 885 20,500
2022/09/13 907 916 900 901 21,800
2022/09/12 885 905 876 903 21,500
2022/09/09 892 899 882 885 14,200
2022/09/08 867 892 867 889 20,500
2022/09/07 880 880 858 866 22,900
2022/09/06 892 905 879 882 24,900
2022/09/05 880 900 880 899 18,000
2022/09/02 898 906 882 886 20,000
2022/09/01 916 916 898 898 25,200
2022/08/31 917 924 912 921 9,800
2022/08/30 927 928 917 917 12,900
2022/08/29 934 947 927 929 27,400
2022/08/26 920 937 918 937 19,700
2022/08/25 921 933 915 933 16,800
2022/08/24 924 931 916 916 9,700
2022/08/23 923 933 911 930 23,800
2022/08/22 913 934 913 934 19,000
2022/08/19 931 932 915 921 24,800
2022/08/18 922 922 906 916 52,100
2022/08/17 919 930 916 926 20,000
2022/08/16 912 931 912 920 33,800
2022/08/15 905 921 885 921 53,500
2022/08/12 858 905 852 905 127,900
2022/08/10 821 821 808 816 41,600
2022/08/09 837 844 820 822 55,900
2022/08/08 845 851 835 839 20,700
2022/08/05 844 869 843 850 25,100
2022/08/04 852 860 849 852 17,300
2022/08/03 860 863 843 848 33,500
2022/08/02 875 875 858 865 22,500
2022/08/01 871 883 868 883 14,800
2022/07/29 866 872 861 871 15,700
2022/07/28 866 877 854 871 18,000
2022/07/27 876 883 865 865 15,400
2022/07/26 850 895 840 890 48,200
2022/07/25 854 854 843 847 16,900
2022/07/22 866 866 852 854 19,200
2022/07/21 858 864 856 862 15,200
2022/07/20 840 861 840 854 18,300
2022/07/19 844 844 836 837 114,400
2022/07/15 846 850 841 844 9,300
2022/07/14 834 848 831 844 8,600
2022/07/13 825 838 823 835 9,300
2022/07/12 851 851 828 828 18,000
2022/07/11 840 861 840 858 19,500
2022/07/08 840 866 835 837 39,800
2022/07/07 832 840 827 840 24,200
2022/07/06 822 837 821 823 77,200
2022/07/05 824 837 824 825 78,000
2022/07/04 838 842 819 825 66,000
2022/07/01 840 840 819 828 125,200
2022/06/30 858 861 837 838 21,200
2022/06/29 838 859 835 859 30,300
2022/06/28 839 849 839 848 17,600
2022/06/27 842 844 827 838 42,100
2022/06/24 827 843 827 842 25,400
2022/06/23 829 832 819 821 14,600
2022/06/22 835 836 825 829 13,400
2022/06/21 834 845 831 831 18,200
2022/06/20 833 839 806 822 29,500
2022/06/17 865 867 824 827 105,100
2022/06/16 898 900 880 880 24,900
2022/06/15 899 903 890 893 29,600
2022/06/14 909 911 898 911 28,300
2022/06/13 927 927 916 922 30,600
2022/06/10 958 958 939 940 24,300
2022/06/09 937 965 931 958 28,700
2022/06/08 932 948 924 948 40,300
2022/06/07 937 940 924 924 14,100
2022/06/06 910 938 902 938 34,200
2022/06/03 922 926 913 917 22,500
2022/06/02 925 925 910 922 16,600
2022/06/01 911 926 906 925 24,600
2022/05/31 918 920 904 919 20,800
2022/05/30 905 918 900 918 25,800
2022/05/27 925 925 892 902 44,000
2022/05/26 905 924 905 920 33,400
2022/05/25 899 907 889 902 29,900
2022/05/24 913 916 898 904 21,400
2022/05/23 913 930 907 920 37,700
2022/05/20 891 914 880 913 36,700
2022/05/19 882 906 881 891 27,800
2022/05/18 875 900 875 899 35,300
2022/05/17 879 886 873 881 29,300
2022/05/16 866 903 866 879 137,900
2022/05/13 971 994 971 979 21,500
2022/05/12 1,008 1,008 962 962 31,300
2022/05/11 999 1,022 987 1,009 20,800
2022/05/10 1,001 1,006 989 1,003 11,300
2022/05/09 1,017 1,020 1,000 1,006 20,100
2022/05/06 1,022 1,025 1,008 1,017 17,100
2022/05/02 1,008 1,027 1,007 1,022 20,900
2022/04/28 998 1,012 995 1,009 15,400
2022/04/27 972 1,008 968 1,008 26,000
2022/04/26 977 988 975 981 12,900
2022/04/25 981 992 976 979 22,800
2022/04/22 990 1,010 986 996 30,600
2022/04/21 989 1,016 987 1,009 25,100
2022/04/20 1,001 1,012 995 996 18,000
2022/04/19 1,005 1,009 994 1,002 13,800
2022/04/18 1,018 1,026 998 1,002 36,600
2022/04/15 1,022 1,029 1,009 1,029 20,400
2022/04/14 1,040 1,042 1,018 1,033 21,200
2022/04/13 1,000 1,040 1,000 1,040 27,500
2022/04/12 993 1,008 981 1,002 527,700
2022/04/11 1,005 1,009 981 993 27,900
2022/04/08 1,008 1,024 991 1,006 22,000
2022/04/07 998 1,009 990 1,005 27,100
2022/04/06 1,028 1,028 999 1,012 30,900
2022/04/05 1,020 1,033 1,013 1,029 24,700
2022/04/04 1,037 1,037 1,019 1,023 41,500
2022/04/01 1,044 1,048 1,023 1,038 17,700
2022/03/31 1,059 1,070 1,048 1,057 22,100
2022/03/30 1,035 1,060 1,029 1,060 53,600
2022/03/29 1,055 1,073 1,033 1,043 69,500
2022/03/28 1,064 1,064 1,037 1,045 27,200
2022/03/25 1,076 1,077 1,061 1,072 20,000
2022/03/24 1,062 1,082 1,045 1,075 17,100
2022/03/23 1,051 1,068 1,042 1,063 29,300
2022/03/22 1,053 1,065 1,038 1,047 28,600
2022/03/18 1,041 1,058 1,029 1,053 40,400
2022/03/17 1,050 1,068 1,041 1,055 28,800
2022/03/16 1,030 1,039 1,018 1,036 35,700
2022/03/15 1,026 1,026 1,008 1,022 10,300
2022/03/14 1,004 1,035 1,004 1,016 21,100
2022/03/11 1,016 1,019 984 993 29,600
2022/03/10 992 1,019 990 1,011 17,000
2022/03/09 974 980 961 970 41,800
2022/03/08 975 1,000 966 974 40,600
2022/03/07 1,010 1,010 970 985 43,600
2022/03/04 1,055 1,055 1,019 1,028 25,000
2022/03/03 1,059 1,064 1,040 1,048 19,900
2022/03/02 1,055 1,057 1,029 1,043 27,100
2022/03/01 1,080 1,084 1,068 1,069 25,200
2022/02/28 1,050 1,068 1,035 1,059 42,800
2022/02/25 1,022 1,040 1,014 1,033 49,000
2022/02/24 1,022 1,037 1,003 1,014 57,300
2022/02/22 1,032 1,060 1,019 1,031 47,600
2022/02/21 1,050 1,071 1,045 1,054 63,400
2022/02/18 1,030 1,065 1,029 1,065 24,800
2022/02/17 1,061 1,068 1,048 1,054 46,700
2022/02/16 1,062 1,084 1,059 1,061 21,500
2022/02/15 1,099 1,099 1,067 1,071 29,600
2022/02/14 1,070 1,091 1,056 1,069 77,200
2022/02/10 1,138 1,162 1,120 1,160 39,000
2022/02/09 1,109 1,127 1,090 1,127 20,000
2022/02/08 1,111 1,114 1,093 1,105 24,700
2022/02/07 1,116 1,116 1,094 1,105 22,400
2022/02/04 1,095 1,116 1,081 1,116 23,100
2022/02/03 1,143 1,143 1,101 1,103 22,800
2022/02/02 1,117 1,139 1,105 1,139 49,400
2022/02/01 1,130 1,139 1,103 1,113 24,000
2022/01/31 1,084 1,119 1,084 1,119 26,100
2022/01/28 1,052 1,091 1,052 1,084 35,100
2022/01/27 1,094 1,094 1,036 1,053 79,000
2022/01/26 1,097 1,120 1,090 1,096 37,200
2022/01/25 1,136 1,147 1,079 1,091 53,900
2022/01/24 1,119 1,139 1,106 1,136 23,800
2022/01/21 1,126 1,133 1,100 1,133 43,200
2022/01/20 1,121 1,147 1,116 1,137 46,000
2022/01/19 1,150 1,155 1,107 1,119 49,900
2022/01/18 1,174 1,186 1,147 1,156 33,500
2022/01/17 1,204 1,204 1,166 1,169 21,200
2022/01/14 1,202 1,210 1,182 1,199 33,200
2022/01/13 1,241 1,247 1,210 1,210 23,400
2022/01/12 1,220 1,257 1,220 1,257 22,800
2022/01/11 1,237 1,241 1,210 1,220 48,000
2022/01/07 1,272 1,273 1,235 1,252 24,900
2022/01/06 1,338 1,338 1,258 1,272 87,500
2022/01/05 1,345 1,345 1,293 1,308 24,000
2022/01/04 1,334 1,346 1,320 1,346 39,800

このページの先頭へ