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
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
2023/06/30 2,120 2,245 2,120 2,244 82,800
2023/06/29 2,136 2,181 2,119 2,154 62,100
2023/06/28 2,176 2,185 2,095 2,136 103,300
2023/06/27 2,186 2,235 2,153 2,172 52,600
2023/06/26 2,219 2,256 2,195 2,206 47,200
2023/06/23 2,251 2,290 2,191 2,219 65,800
2023/06/22 2,271 2,313 2,245 2,251 57,500
2023/06/21 2,258 2,346 2,258 2,270 67,900
2023/06/20 2,280 2,310 2,252 2,308 80,700
2023/06/19 2,315 2,328 2,286 2,294 71,400
2023/06/16 2,247 2,308 2,241 2,308 79,200
2023/06/15 2,222 2,240 2,158 2,225 73,700
2023/06/14 2,170 2,214 2,170 2,209 124,200
2023/06/13 2,149 2,187 2,135 2,161 76,000
2023/06/12 2,090 2,141 2,076 2,128 74,500
2023/06/09 2,070 2,116 2,033 2,090 116,200
2023/06/08 2,043 2,075 2,007 2,058 140,000
2023/06/07 2,032 2,066 2,023 2,051 94,900
2023/06/06 1,947 2,019 1,935 2,007 141,000
2023/06/05 1,883 1,963 1,860 1,948 94,200
2023/06/02 1,852 1,880 1,836 1,870 51,700
2023/06/01 1,793 1,845 1,793 1,828 32,700
2023/05/31 1,796 1,827 1,772 1,804 27,700
2023/05/30 1,776 1,816 1,776 1,793 33,600
2023/05/29 1,775 1,793 1,765 1,793 51,500
2023/05/26 1,850 1,861 1,741 1,756 131,200
2023/05/25 1,887 1,893 1,857 1,857 50,500
2023/05/24 1,843 1,897 1,839 1,889 50,900
2023/05/23 1,870 1,908 1,856 1,880 63,700
2023/05/22 1,826 1,905 1,808 1,880 89,700
2023/05/19 1,848 1,864 1,826 1,836 84,400
2023/05/18 1,793 1,845 1,781 1,828 118,700
2023/05/17 1,779 1,813 1,752 1,771 280,400
2023/05/16 1,680 1,730 1,630 1,730 419,300
2023/05/15 1,449 1,449 1,411 1,430 79,000
2023/05/12 1,457 1,462 1,435 1,440 28,800
2023/05/11 1,478 1,500 1,472 1,487 35,300
2023/05/10 1,483 1,494 1,465 1,491 28,500
2023/05/09 1,448 1,480 1,446 1,471 20,500
2023/05/08 1,435 1,450 1,431 1,443 22,200
2023/05/02 1,434 1,440 1,413 1,435 23,100
2023/05/01 1,460 1,465 1,408 1,425 25,400
2023/04/28 1,403 1,458 1,401 1,450 48,600
2023/04/27 1,405 1,420 1,398 1,400 46,000
2023/04/26 1,406 1,422 1,398 1,401 23,800
2023/04/25 1,413 1,430 1,413 1,420 8,600
2023/04/24 1,426 1,429 1,410 1,413 19,800
2023/04/21 1,438 1,446 1,423 1,433 14,800
2023/04/20 1,422 1,452 1,422 1,446 27,800
2023/04/19 1,427 1,432 1,418 1,422 13,600
2023/04/18 1,434 1,443 1,417 1,426 16,700
2023/04/17 1,424 1,441 1,402 1,430 23,900
2023/04/14 1,426 1,450 1,420 1,429 40,500
2023/04/13 1,388 1,410 1,388 1,410 14,200
2023/04/12 1,394 1,395 1,374 1,388 26,800
2023/04/11 1,409 1,414 1,383 1,391 23,300
2023/04/10 1,373 1,414 1,362 1,398 41,400
2023/04/07 1,356 1,375 1,351 1,357 22,800
2023/04/06 1,354 1,387 1,341 1,354 33,500
2023/04/05 1,395 1,415 1,369 1,373 45,700
2023/04/04 1,386 1,417 1,386 1,400 30,300
2023/04/03 1,420 1,433 1,383 1,393 50,300
2023/03/31 1,415 1,430 1,397 1,406 45,000
2023/03/30 1,361 1,408 1,355 1,402 77,100
2023/03/29 1,381 1,420 1,380 1,403 54,600
2023/03/28 1,427 1,427 1,356 1,382 62,500
2023/03/27 1,426 1,470 1,416 1,435 74,100
2023/03/24 1,389 1,451 1,372 1,432 116,100
2023/03/23 1,324 1,390 1,317 1,385 74,200
2023/03/22 1,338 1,340 1,308 1,340 59,300
2023/03/20 1,312 1,327 1,295 1,326 45,100
2023/03/17 1,279 1,320 1,224 1,312 71,000
2023/03/16 1,240 1,263 1,210 1,256 55,300
2023/03/15 1,253 1,284 1,251 1,268 88,700
2023/03/14 1,200 1,285 1,200 1,231 253,000
2023/03/13 1,170 1,179 1,154 1,171 30,600
2023/03/10 1,180 1,201 1,176 1,190 27,100
2023/03/09 1,197 1,197 1,171 1,190 32,200
2023/03/08 1,206 1,207 1,192 1,197 13,200
2023/03/07 1,205 1,214 1,204 1,210 23,700
2023/03/06 1,198 1,217 1,190 1,216 18,400
2023/03/03 1,177 1,193 1,169 1,191 21,900
2023/03/02 1,191 1,191 1,175 1,177 21,800
2023/03/01 1,180 1,200 1,177 1,191 21,000
2023/02/28 1,191 1,192 1,177 1,190 16,100
2023/02/27 1,183 1,200 1,183 1,191 17,000
2023/02/24 1,187 1,210 1,187 1,196 25,800
2023/02/22 1,188 1,200 1,170 1,187 18,500
2023/02/21 1,207 1,214 1,188 1,188 29,600
2023/02/20 1,190 1,211 1,186 1,201 27,100
2023/02/17 1,192 1,200 1,170 1,190 23,600
2023/02/16 1,170 1,206 1,163 1,205 46,900
2023/02/15 1,162 1,171 1,147 1,161 26,300
2023/02/14 1,138 1,208 1,136 1,162 58,600
2023/02/13 1,189 1,189 1,148 1,153 38,500
2023/02/10 1,199 1,199 1,177 1,189 29,100
2023/02/09 1,195 1,205 1,186 1,190 20,400
2023/02/08 1,200 1,219 1,176 1,206 65,700
2023/02/07 1,156 1,203 1,150 1,200 53,800
2023/02/06 1,106 1,156 1,106 1,156 50,500
2023/02/03 1,108 1,112 1,091 1,096 28,900
2023/02/02 1,115 1,139 1,107 1,107 31,200
2023/02/01 1,100 1,111 1,087 1,106 25,700
2023/01/31 1,133 1,133 1,100 1,105 28,300
2023/01/30 1,125 1,145 1,125 1,133 39,300
2023/01/27 1,117 1,130 1,117 1,125 11,400
2023/01/26 1,136 1,142 1,118 1,123 17,500
2023/01/25 1,161 1,164 1,135 1,135 27,800
2023/01/24 1,128 1,167 1,128 1,166 28,900
2023/01/23 1,140 1,150 1,120 1,129 20,500
2023/01/20 1,103 1,137 1,103 1,136 24,700
2023/01/19 1,087 1,116 1,086 1,101 29,400
2023/01/18 1,060 1,098 1,057 1,093 41,700
2023/01/17 1,063 1,068 1,050 1,060 19,500
2023/01/16 1,049 1,074 1,041 1,062 27,800
2023/01/13 1,054 1,069 1,044 1,049 22,400
2023/01/12 1,052 1,069 1,040 1,054 30,400
2023/01/11 1,008 1,051 1,008 1,049 22,600
2023/01/10 990 1,011 990 1,008 10,500
2023/01/06 983 994 979 990 11,800
2023/01/05 991 999 984 985 15,000
2023/01/04 1,009 1,009 995 998 13,200

このページの先頭へ