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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,635 | 1,663 | 1,626 | 1,656 | 33,400 |
| 2024/12/27 | 1,660 | 1,662 | 1,630 | 1,646 | 74,100 |
| 2024/12/26 | 1,635 | 1,656 | 1,618 | 1,650 | 54,700 |
| 2024/12/25 | 1,623 | 1,635 | 1,617 | 1,634 | 20,800 |
| 2024/12/24 | 1,654 | 1,654 | 1,616 | 1,628 | 33,900 |
| 2024/12/23 | 1,655 | 1,655 | 1,627 | 1,648 | 87,600 |
| 2024/12/20 | 1,612 | 1,627 | 1,604 | 1,615 | 25,000 |
| 2024/12/19 | 1,610 | 1,648 | 1,609 | 1,620 | 56,600 |
| 2024/12/18 | 1,621 | 1,648 | 1,611 | 1,630 | 37,700 |
| 2024/12/17 | 1,643 | 1,663 | 1,625 | 1,625 | 31,100 |
| 2024/12/16 | 1,651 | 1,670 | 1,636 | 1,645 | 44,800 |
| 2024/12/13 | 1,696 | 1,699 | 1,671 | 1,683 | 58,100 |
| 2024/12/12 | 1,720 | 1,739 | 1,711 | 1,714 | 22,200 |
| 2024/12/11 | 1,751 | 1,771 | 1,707 | 1,716 | 18,900 |
| 2024/12/10 | 1,720 | 1,741 | 1,703 | 1,731 | 48,500 |
| 2024/12/09 | 1,742 | 1,759 | 1,720 | 1,720 | 35,700 |
| 2024/12/06 | 1,785 | 1,811 | 1,739 | 1,747 | 40,900 |
| 2024/12/05 | 1,828 | 1,831 | 1,793 | 1,802 | 39,400 |
| 2024/12/04 | 1,760 | 1,834 | 1,760 | 1,819 | 137,100 |
| 2024/12/03 | 1,765 | 1,781 | 1,739 | 1,753 | 68,900 |
| 2024/12/02 | 1,810 | 1,814 | 1,776 | 1,781 | 52,200 |
| 2024/11/29 | 1,800 | 1,824 | 1,778 | 1,812 | 54,800 |
| 2024/11/28 | 1,756 | 1,810 | 1,756 | 1,800 | 61,400 |
| 2024/11/27 | 1,843 | 1,850 | 1,765 | 1,783 | 97,900 |
| 2024/11/26 | 1,790 | 1,817 | 1,767 | 1,803 | 66,000 |
| 2024/11/25 | 1,755 | 1,799 | 1,751 | 1,777 | 74,600 |
| 2024/11/22 | 1,780 | 1,780 | 1,719 | 1,777 | 115,900 |
| 2024/11/21 | 1,760 | 1,788 | 1,735 | 1,777 | 154,900 |
| 2024/11/20 | 1,669 | 1,818 | 1,669 | 1,800 | 275,300 |
| 2024/11/19 | 1,680 | 1,695 | 1,656 | 1,669 | 138,900 |
| 2024/11/18 | 1,628 | 1,714 | 1,628 | 1,709 | 134,100 |
| 2024/11/15 | 1,673 | 1,700 | 1,622 | 1,658 | 230,200 |
| 2024/11/14 | 1,605 | 1,719 | 1,587 | 1,700 | 260,200 |
| 2024/11/13 | 1,431 | 1,585 | 1,430 | 1,565 | 375,500 |
| 2024/11/12 | 1,431 | 1,449 | 1,413 | 1,429 | 51,000 |
| 2024/11/11 | 1,422 | 1,431 | 1,405 | 1,430 | 32,000 |
| 2024/11/08 | 1,430 | 1,448 | 1,410 | 1,410 | 58,700 |
| 2024/11/07 | 1,415 | 1,428 | 1,390 | 1,422 | 38,900 |
| 2024/11/06 | 1,388 | 1,406 | 1,385 | 1,390 | 24,100 |
| 2024/11/05 | 1,402 | 1,404 | 1,375 | 1,375 | 26,900 |
| 2024/11/01 | 1,404 | 1,412 | 1,388 | 1,392 | 30,200 |
| 2024/10/31 | 1,384 | 1,425 | 1,384 | 1,424 | 34,400 |
| 2024/10/30 | 1,388 | 1,402 | 1,384 | 1,389 | 74,500 |
| 2024/10/29 | 1,389 | 1,414 | 1,385 | 1,391 | 52,800 |
| 2024/10/28 | 1,334 | 1,390 | 1,334 | 1,378 | 39,400 |
| 2024/10/25 | 1,354 | 1,368 | 1,330 | 1,336 | 55,500 |
| 2024/10/24 | 1,352 | 1,376 | 1,350 | 1,369 | 29,400 |
| 2024/10/23 | 1,374 | 1,382 | 1,351 | 1,357 | 64,000 |
| 2024/10/22 | 1,418 | 1,419 | 1,375 | 1,380 | 90,100 |
| 2024/10/21 | 1,425 | 1,434 | 1,420 | 1,430 | 15,400 |
| 2024/10/18 | 1,422 | 1,429 | 1,418 | 1,420 | 16,300 |
| 2024/10/17 | 1,441 | 1,441 | 1,423 | 1,423 | 31,700 |
| 2024/10/16 | 1,425 | 1,446 | 1,418 | 1,446 | 23,100 |
| 2024/10/15 | 1,430 | 1,451 | 1,414 | 1,444 | 36,400 |
| 2024/10/11 | 1,433 | 1,444 | 1,422 | 1,422 | 28,200 |
| 2024/10/10 | 1,439 | 1,459 | 1,431 | 1,434 | 26,200 |
| 2024/10/09 | 1,456 | 1,456 | 1,434 | 1,439 | 38,100 |
| 2024/10/08 | 1,471 | 1,471 | 1,434 | 1,447 | 36,400 |
| 2024/10/07 | 1,490 | 1,496 | 1,471 | 1,473 | 35,100 |
| 2024/10/04 | 1,451 | 1,490 | 1,451 | 1,471 | 34,300 |
| 2024/10/03 | 1,476 | 1,476 | 1,448 | 1,452 | 36,600 |
| 2024/10/02 | 1,474 | 1,474 | 1,442 | 1,449 | 48,400 |
| 2024/10/01 | 1,499 | 1,500 | 1,467 | 1,476 | 54,400 |
| 2024/09/30 | 1,491 | 1,510 | 1,467 | 1,477 | 86,300 |
| 2024/09/27 | 1,554 | 1,578 | 1,532 | 1,552 | 61,300 |
| 2024/09/26 | 1,555 | 1,568 | 1,549 | 1,568 | 27,300 |
| 2024/09/25 | 1,575 | 1,575 | 1,546 | 1,549 | 59,300 |
| 2024/09/24 | 1,604 | 1,610 | 1,574 | 1,579 | 24,900 |
| 2024/09/20 | 1,600 | 1,630 | 1,593 | 1,604 | 37,500 |
| 2024/09/19 | 1,544 | 1,600 | 1,544 | 1,578 | 65,300 |
| 2024/09/18 | 1,531 | 1,567 | 1,522 | 1,544 | 50,100 |
| 2024/09/17 | 1,516 | 1,530 | 1,493 | 1,519 | 45,100 |
| 2024/09/13 | 1,493 | 1,506 | 1,483 | 1,503 | 44,000 |
| 2024/09/12 | 1,520 | 1,522 | 1,485 | 1,496 | 61,000 |
| 2024/09/11 | 1,530 | 1,534 | 1,472 | 1,490 | 57,400 |
| 2024/09/10 | 1,522 | 1,551 | 1,520 | 1,530 | 40,700 |
| 2024/09/09 | 1,462 | 1,520 | 1,450 | 1,514 | 47,800 |
| 2024/09/06 | 1,546 | 1,566 | 1,512 | 1,521 | 38,000 |
| 2024/09/05 | 1,539 | 1,574 | 1,530 | 1,538 | 46,000 |
| 2024/09/04 | 1,587 | 1,608 | 1,525 | 1,534 | 155,300 |
| 2024/09/03 | 1,600 | 1,673 | 1,600 | 1,640 | 47,800 |
| 2024/09/02 | 1,606 | 1,635 | 1,595 | 1,599 | 25,700 |
| 2024/08/30 | 1,598 | 1,620 | 1,592 | 1,611 | 19,900 |
| 2024/08/29 | 1,581 | 1,595 | 1,573 | 1,595 | 25,400 |
| 2024/08/28 | 1,602 | 1,611 | 1,585 | 1,594 | 35,500 |
| 2024/08/27 | 1,602 | 1,630 | 1,593 | 1,620 | 23,700 |
| 2024/08/26 | 1,566 | 1,624 | 1,555 | 1,602 | 77,300 |
| 2024/08/23 | 1,559 | 1,566 | 1,520 | 1,548 | 75,800 |
| 2024/08/22 | 1,585 | 1,618 | 1,559 | 1,568 | 65,000 |
| 2024/08/21 | 1,584 | 1,600 | 1,555 | 1,555 | 72,400 |
| 2024/08/20 | 1,604 | 1,627 | 1,580 | 1,624 | 57,200 |
| 2024/08/19 | 1,649 | 1,675 | 1,583 | 1,599 | 133,400 |
| 2024/08/16 | 1,641 | 1,668 | 1,604 | 1,659 | 96,200 |
| 2024/08/15 | 1,629 | 1,639 | 1,611 | 1,613 | 48,000 |
| 2024/08/14 | 1,621 | 1,650 | 1,595 | 1,627 | 68,100 |
| 2024/08/13 | 1,590 | 1,667 | 1,545 | 1,581 | 283,100 |
| 2024/08/09 | 1,463 | 1,498 | 1,401 | 1,428 | 176,200 |
| 2024/08/08 | 1,426 | 1,475 | 1,409 | 1,433 | 219,800 |
| 2024/08/07 | 1,402 | 1,481 | 1,393 | 1,427 | 121,800 |
| 2024/08/06 | 1,407 | 1,563 | 1,385 | 1,417 | 299,700 |
| 2024/08/05 | 1,389 | 1,439 | 1,222 | 1,298 | 267,500 |
| 2024/08/02 | 1,530 | 1,565 | 1,473 | 1,477 | 202,500 |
| 2024/08/01 | 1,695 | 1,695 | 1,634 | 1,650 | 70,000 |
| 2024/07/31 | 1,639 | 1,705 | 1,625 | 1,705 | 40,000 |
| 2024/07/30 | 1,660 | 1,661 | 1,625 | 1,646 | 95,500 |
| 2024/07/29 | 1,648 | 1,685 | 1,635 | 1,670 | 38,000 |
| 2024/07/26 | 1,630 | 1,638 | 1,597 | 1,624 | 62,200 |
| 2024/07/25 | 1,666 | 1,672 | 1,630 | 1,638 | 77,300 |
| 2024/07/24 | 1,680 | 1,699 | 1,670 | 1,684 | 50,600 |
| 2024/07/23 | 1,692 | 1,713 | 1,692 | 1,703 | 36,700 |
| 2024/07/22 | 1,728 | 1,728 | 1,668 | 1,679 | 58,200 |
| 2024/07/19 | 1,705 | 1,729 | 1,669 | 1,728 | 60,500 |
| 2024/07/18 | 1,761 | 1,766 | 1,728 | 1,730 | 40,900 |
| 2024/07/17 | 1,788 | 1,815 | 1,780 | 1,786 | 30,600 |
| 2024/07/16 | 1,807 | 1,831 | 1,780 | 1,788 | 63,200 |
| 2024/07/12 | 1,751 | 1,813 | 1,747 | 1,781 | 97,200 |
| 2024/07/11 | 1,740 | 1,763 | 1,732 | 1,747 | 35,600 |
| 2024/07/10 | 1,770 | 1,778 | 1,720 | 1,735 | 74,700 |
| 2024/07/09 | 1,788 | 1,788 | 1,728 | 1,764 | 85,200 |
| 2024/07/08 | 1,810 | 1,834 | 1,777 | 1,788 | 84,800 |
| 2024/07/05 | 1,776 | 1,812 | 1,776 | 1,793 | 65,500 |
| 2024/07/04 | 1,721 | 1,773 | 1,712 | 1,773 | 62,600 |
| 2024/07/03 | 1,750 | 1,760 | 1,716 | 1,730 | 115,400 |
| 2024/07/02 | 1,750 | 1,762 | 1,736 | 1,746 | 50,900 |
| 2024/07/01 | 1,681 | 1,733 | 1,676 | 1,733 | 126,400 |
| 2024/06/28 | 1,653 | 1,676 | 1,650 | 1,660 | 43,300 |
| 2024/06/27 | 1,653 | 1,673 | 1,637 | 1,643 | 46,300 |
| 2024/06/26 | 1,650 | 1,677 | 1,650 | 1,656 | 35,600 |
| 2024/06/25 | 1,665 | 1,665 | 1,633 | 1,641 | 37,200 |
| 2024/06/24 | 1,630 | 1,675 | 1,623 | 1,659 | 41,300 |
| 2024/06/21 | 1,615 | 1,636 | 1,609 | 1,629 | 38,700 |
| 2024/06/20 | 1,640 | 1,640 | 1,600 | 1,617 | 52,300 |
| 2024/06/19 | 1,635 | 1,647 | 1,620 | 1,641 | 55,000 |
| 2024/06/18 | 1,644 | 1,670 | 1,627 | 1,630 | 113,200 |
| 2024/06/17 | 1,651 | 1,726 | 1,631 | 1,655 | 447,400 |
| 2024/06/14 | 1,511 | 1,570 | 1,505 | 1,565 | 88,300 |
| 2024/06/13 | 1,515 | 1,526 | 1,491 | 1,511 | 47,000 |
| 2024/06/12 | 1,525 | 1,529 | 1,493 | 1,509 | 80,800 |
| 2024/06/11 | 1,486 | 1,520 | 1,465 | 1,497 | 101,400 |
| 2024/06/10 | 1,450 | 1,480 | 1,441 | 1,480 | 89,500 |
| 2024/06/07 | 1,401 | 1,440 | 1,401 | 1,430 | 73,200 |
| 2024/06/06 | 1,458 | 1,458 | 1,398 | 1,402 | 66,700 |
| 2024/06/05 | 1,479 | 1,479 | 1,425 | 1,430 | 50,200 |
| 2024/06/04 | 1,449 | 1,492 | 1,449 | 1,475 | 62,100 |
| 2024/06/03 | 1,462 | 1,476 | 1,448 | 1,448 | 53,300 |
| 2024/05/31 | 1,425 | 1,450 | 1,425 | 1,450 | 30,600 |
| 2024/05/30 | 1,402 | 1,436 | 1,402 | 1,425 | 40,200 |
| 2024/05/29 | 1,450 | 1,455 | 1,402 | 1,417 | 102,500 |
| 2024/05/28 | 1,480 | 1,482 | 1,440 | 1,454 | 134,300 |
| 2024/05/27 | 1,501 | 1,505 | 1,464 | 1,485 | 58,300 |
| 2024/05/24 | 1,500 | 1,524 | 1,491 | 1,504 | 40,200 |
| 2024/05/23 | 1,512 | 1,526 | 1,496 | 1,516 | 42,800 |
| 2024/05/22 | 1,508 | 1,533 | 1,481 | 1,512 | 68,500 |
| 2024/05/21 | 1,545 | 1,564 | 1,507 | 1,507 | 64,900 |
| 2024/05/20 | 1,558 | 1,582 | 1,531 | 1,531 | 69,600 |
| 2024/05/17 | 1,539 | 1,583 | 1,496 | 1,571 | 77,900 |
| 2024/05/16 | 1,558 | 1,595 | 1,513 | 1,550 | 98,300 |
| 2024/05/15 | 1,710 | 1,710 | 1,519 | 1,522 | 349,200 |
| 2024/05/14 | 1,669 | 1,669 | 1,612 | 1,630 | 129,900 |
| 2024/05/13 | 1,617 | 1,666 | 1,617 | 1,659 | 63,400 |
| 2024/05/10 | 1,650 | 1,660 | 1,606 | 1,617 | 40,800 |
| 2024/05/09 | 1,624 | 1,634 | 1,600 | 1,619 | 31,700 |
| 2024/05/08 | 1,611 | 1,643 | 1,608 | 1,623 | 41,800 |
| 2024/05/07 | 1,600 | 1,623 | 1,600 | 1,611 | 45,900 |
| 2024/05/02 | 1,551 | 1,592 | 1,551 | 1,585 | 33,300 |
| 2024/05/01 | 1,571 | 1,580 | 1,542 | 1,551 | 44,900 |
| 2024/04/30 | 1,589 | 1,589 | 1,553 | 1,583 | 46,700 |
| 2024/04/26 | 1,552 | 1,552 | 1,505 | 1,542 | 111,800 |
| 2024/04/25 | 1,564 | 1,592 | 1,536 | 1,536 | 49,700 |
| 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 |