コパ・コーポレーション(7689)の株価時系列情報
コパ・コーポレーション(7689)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 500 | 510 | 500 | 507 | 1,100 |
| 2025/06/16 | 500 | 525 | 488 | 502 | 6,300 |
| 2025/06/13 | 492 | 505 | 489 | 502 | 3,500 |
| 2025/06/12 | 493 | 499 | 490 | 493 | 1,700 |
| 2025/06/11 | 498 | 504 | 493 | 493 | 1,200 |
| 2025/06/10 | 499 | 508 | 494 | 498 | 5,700 |
| 2025/06/09 | 500 | 508 | 500 | 502 | 700 |
| 2025/06/06 | 511 | 517 | 500 | 500 | 4,200 |
| 2025/06/05 | 512 | 516 | 500 | 516 | 3,100 |
| 2025/06/04 | 525 | 525 | 505 | 516 | 6,000 |
| 2025/06/03 | 520 | 526 | 517 | 525 | 4,200 |
| 2025/06/02 | 525 | 525 | 504 | 510 | 4,900 |
| 2025/05/30 | 498 | 528 | 497 | 518 | 25,100 |
| 2025/05/29 | 465 | 517 | 465 | 499 | 46,100 |
| 2025/05/28 | 470 | 470 | 462 | 465 | 1,700 |
| 2025/05/27 | 463 | 473 | 460 | 468 | 3,900 |
| 2025/05/26 | 465 | 474 | 462 | 462 | 1,200 |
| 2025/05/23 | 478 | 478 | 462 | 462 | 5,000 |
| 2025/05/22 | 451 | 478 | 451 | 478 | 2,400 |
| 2025/05/21 | 466 | 466 | 448 | 450 | 18,300 |
| 2025/05/20 | 457 | 511 | 457 | 466 | 39,700 |
| 2025/05/19 | 471 | 472 | 462 | 462 | 4,000 |
| 2025/05/16 | 471 | 490 | 465 | 475 | 20,500 |
| 2025/05/15 | 478 | 484 | 467 | 475 | 2,900 |
| 2025/05/14 | 478 | 486 | 470 | 470 | 1,800 |
| 2025/05/13 | 482 | 482 | 475 | 478 | 600 |
| 2025/05/12 | 483 | 483 | 483 | 483 | 100 |
| 2025/05/09 | 486 | 486 | 475 | 483 | 1,100 |
| 2025/05/08 | 472 | 486 | 472 | 478 | 2,000 |
| 2025/05/07 | 476 | 502 | 463 | 471 | 46,900 |
| 2025/05/02 | 486 | 488 | 446 | 460 | 40,100 |
| 2025/05/01 | 491 | 491 | 487 | 488 | 500 |
| 2025/04/30 | 495 | 495 | 485 | 486 | 1,900 |
| 2025/04/28 | 496 | 497 | 493 | 494 | 2,700 |
| 2025/04/25 | 492 | 497 | 487 | 488 | 4,900 |
| 2025/04/24 | 484 | 495 | 483 | 490 | 3,200 |
| 2025/04/23 | 481 | 486 | 474 | 485 | 900 |
| 2025/04/22 | 485 | 485 | 465 | 473 | 6,500 |
| 2025/04/21 | 480 | 483 | 471 | 483 | 3,000 |
| 2025/04/18 | 475 | 492 | 475 | 479 | 4,500 |
| 2025/04/17 | 484 | 484 | 474 | 474 | 1,900 |
| 2025/04/16 | 482 | 490 | 476 | 476 | 1,500 |
| 2025/04/15 | 470 | 481 | 468 | 481 | 3,400 |
| 2025/04/14 | 475 | 478 | 471 | 478 | 1,500 |
| 2025/04/11 | 440 | 467 | 440 | 465 | 2,600 |
| 2025/04/10 | 441 | 463 | 441 | 458 | 2,600 |
| 2025/04/09 | 430 | 430 | 413 | 421 | 3,900 |
| 2025/04/08 | 417 | 446 | 417 | 446 | 23,700 |
| 2025/04/07 | 402 | 431 | 401 | 401 | 11,600 |
| 2025/04/04 | 487 | 495 | 456 | 456 | 19,700 |
| 2025/04/03 | 506 | 506 | 490 | 505 | 12,200 |
| 2025/04/02 | 514 | 514 | 510 | 510 | 2,500 |
| 2025/04/01 | 521 | 521 | 514 | 517 | 7,800 |
| 2025/03/31 | 524 | 525 | 520 | 520 | 12,100 |
| 2025/03/28 | 526 | 529 | 525 | 529 | 1,200 |
| 2025/03/27 | 528 | 529 | 525 | 526 | 2,100 |
| 2025/03/26 | 525 | 529 | 525 | 527 | 700 |
| 2025/03/25 | 523 | 529 | 523 | 524 | 1,600 |
| 2025/03/24 | 521 | 528 | 521 | 523 | 6,400 |
| 2025/03/21 | 525 | 526 | 522 | 523 | 5,000 |
| 2025/03/19 | 526 | 528 | 525 | 525 | 3,800 |
| 2025/03/18 | 531 | 531 | 525 | 526 | 2,600 |
| 2025/03/17 | 539 | 539 | 528 | 529 | 3,500 |
| 2025/03/14 | 539 | 543 | 532 | 532 | 1,800 |
| 2025/03/13 | 545 | 545 | 531 | 539 | 4,000 |
| 2025/03/12 | 534 | 541 | 533 | 536 | 3,300 |
| 2025/03/11 | 527 | 535 | 522 | 534 | 7,200 |
| 2025/03/10 | 541 | 541 | 527 | 532 | 11,100 |
| 2025/03/07 | 533 | 541 | 533 | 539 | 1,400 |
| 2025/03/06 | 536 | 542 | 536 | 542 | 1,300 |
| 2025/03/05 | 533 | 550 | 533 | 539 | 2,500 |
| 2025/03/04 | 548 | 548 | 538 | 539 | 6,700 |
| 2025/03/03 | 541 | 544 | 531 | 544 | 6,500 |
| 2025/02/28 | 552 | 552 | 540 | 540 | 9,100 |
| 2025/02/27 | 547 | 558 | 547 | 552 | 4,900 |
| 2025/02/26 | 554 | 557 | 545 | 545 | 5,100 |
| 2025/02/25 | 555 | 562 | 550 | 556 | 8,400 |
| 2025/02/21 | 548 | 564 | 547 | 550 | 16,700 |
| 2025/02/20 | 545 | 558 | 542 | 547 | 15,800 |
| 2025/02/19 | 557 | 567 | 541 | 545 | 17,200 |
| 2025/02/18 | 543 | 563 | 543 | 555 | 24,900 |
| 2025/02/17 | 543 | 560 | 535 | 543 | 30,500 |
| 2025/02/14 | 552 | 566 | 542 | 542 | 30,000 |
| 2025/02/13 | 549 | 549 | 542 | 542 | 5,600 |
| 2025/02/12 | 568 | 568 | 543 | 545 | 40,300 |
| 2025/02/10 | 579 | 579 | 565 | 568 | 15,200 |
| 2025/02/07 | 577 | 582 | 568 | 580 | 22,400 |
| 2025/02/06 | 590 | 620 | 577 | 577 | 100,000 |
| 2025/02/05 | 632 | 636 | 576 | 588 | 203,100 |
| 2025/02/04 | 780 | 797 | 630 | 650 | 708,100 |
| 2025/02/03 | 690 | 760 | 645 | 760 | 1,093,100 |
| 2025/01/31 | 543 | 660 | 541 | 660 | 1,364,600 |
| 2025/01/30 | 621 | 648 | 553 | 560 | 201,800 |
| 2025/01/29 | 663 | 697 | 610 | 631 | 563,400 |
| 2025/01/28 | 523 | 623 | 523 | 623 | 109,100 |
| 2025/01/27 | 526 | 526 | 523 | 523 | 1,200 |
| 2025/01/24 | 527 | 527 | 517 | 523 | 1,800 |
| 2025/01/23 | 521 | 530 | 518 | 530 | 800 |
| 2025/01/22 | 521 | 521 | 521 | 521 | 200 |
| 2025/01/21 | 525 | 528 | 515 | 520 | 2,000 |
| 2025/01/20 | 514 | 542 | 510 | 533 | 5,400 |
| 2025/01/17 | 507 | 519 | 500 | 514 | 5,000 |
| 2025/01/16 | 506 | 515 | 506 | 506 | 800 |
| 2025/01/15 | 506 | 506 | 502 | 503 | 1,300 |
| 2025/01/14 | 514 | 520 | 505 | 520 | 2,200 |
| 2025/01/10 | 517 | 522 | 512 | 517 | 2,100 |
| 2025/01/09 | 523 | 523 | 518 | 522 | 2,000 |
| 2025/01/08 | 525 | 525 | 514 | 522 | 3,500 |
| 2025/01/07 | 523 | 530 | 523 | 527 | 1,700 |
| 2025/01/06 | 530 | 530 | 520 | 523 | 2,600 |
| 2024/12/30 | 519 | 530 | 519 | 525 | 3,000 |
| 2024/12/27 | 521 | 532 | 517 | 525 | 6,100 |
| 2024/12/26 | 515 | 519 | 510 | 511 | 7,400 |
| 2024/12/25 | 513 | 521 | 511 | 521 | 12,300 |
| 2024/12/24 | 517 | 524 | 514 | 518 | 2,900 |
| 2024/12/23 | 527 | 531 | 517 | 522 | 8,200 |
| 2024/12/20 | 529 | 533 | 528 | 530 | 3,100 |
| 2024/12/19 | 536 | 536 | 526 | 528 | 4,000 |
| 2024/12/18 | 547 | 550 | 536 | 540 | 5,300 |
| 2024/12/17 | 557 | 557 | 544 | 547 | 2,400 |
| 2024/12/16 | 555 | 565 | 555 | 557 | 3,900 |
| 2024/12/13 | 563 | 564 | 562 | 563 | 2,000 |
| 2024/12/12 | 570 | 576 | 564 | 569 | 4,000 |
| 2024/12/11 | 562 | 567 | 559 | 566 | 3,100 |
| 2024/12/10 | 562 | 571 | 561 | 562 | 3,600 |
| 2024/12/09 | 566 | 566 | 562 | 562 | 400 |
| 2024/12/06 | 566 | 567 | 566 | 566 | 600 |
| 2024/12/05 | 580 | 580 | 566 | 568 | 5,100 |
| 2024/12/04 | 564 | 583 | 564 | 583 | 2,000 |
| 2024/12/03 | 574 | 575 | 563 | 572 | 2,900 |
| 2024/12/02 | 575 | 575 | 569 | 569 | 600 |
| 2024/11/29 | 555 | 574 | 555 | 574 | 5,500 |
| 2024/11/28 | 564 | 572 | 564 | 572 | 1,600 |
| 2024/11/27 | 578 | 578 | 568 | 572 | 6,100 |
| 2024/11/26 | 573 | 579 | 572 | 575 | 1,500 |
| 2024/11/25 | 578 | 580 | 572 | 575 | 1,600 |
| 2024/11/22 | 559 | 583 | 559 | 575 | 9,900 |
| 2024/11/21 | 568 | 577 | 563 | 567 | 4,800 |
| 2024/11/20 | 565 | 575 | 565 | 569 | 6,300 |
| 2024/11/19 | 582 | 582 | 569 | 572 | 5,800 |
| 2024/11/18 | 585 | 585 | 575 | 582 | 6,400 |
| 2024/11/15 | 587 | 592 | 586 | 590 | 4,800 |
| 2024/11/14 | 603 | 603 | 590 | 591 | 9,300 |
| 2024/11/13 | 593 | 603 | 592 | 603 | 11,500 |
| 2024/11/12 | 594 | 607 | 592 | 593 | 7,700 |
| 2024/11/11 | 603 | 610 | 593 | 594 | 12,900 |
| 2024/11/08 | 611 | 623 | 605 | 613 | 4,700 |
| 2024/11/07 | 628 | 630 | 605 | 620 | 20,400 |
| 2024/11/06 | 617 | 628 | 617 | 628 | 2,800 |
| 2024/11/05 | 625 | 630 | 616 | 616 | 2,600 |
| 2024/11/01 | 624 | 624 | 612 | 616 | 2,800 |
| 2024/10/31 | 633 | 633 | 620 | 628 | 4,200 |
| 2024/10/30 | 630 | 639 | 620 | 626 | 4,100 |
| 2024/10/29 | 644 | 644 | 629 | 630 | 3,500 |
| 2024/10/28 | 619 | 638 | 619 | 636 | 5,500 |
| 2024/10/25 | 612 | 626 | 612 | 622 | 4,500 |
| 2024/10/24 | 614 | 634 | 614 | 620 | 7,100 |
| 2024/10/23 | 617 | 620 | 612 | 620 | 7,000 |
| 2024/10/22 | 628 | 628 | 614 | 618 | 5,000 |
| 2024/10/21 | 613 | 629 | 613 | 620 | 8,000 |
| 2024/10/18 | 616 | 621 | 610 | 612 | 9,500 |
| 2024/10/17 | 622 | 625 | 614 | 614 | 6,600 |
| 2024/10/16 | 614 | 658 | 611 | 625 | 15,100 |
| 2024/10/15 | 625 | 631 | 619 | 622 | 10,800 |
| 2024/10/11 | 636 | 636 | 621 | 621 | 4,600 |
| 2024/10/10 | 630 | 640 | 626 | 626 | 5,700 |
| 2024/10/09 | 625 | 645 | 620 | 628 | 15,700 |
| 2024/10/08 | 615 | 633 | 612 | 625 | 26,800 |
| 2024/10/07 | 637 | 649 | 612 | 615 | 33,000 |
| 2024/10/04 | 655 | 673 | 630 | 630 | 31,400 |
| 2024/10/03 | 648 | 659 | 643 | 645 | 21,200 |
| 2024/10/02 | 670 | 673 | 639 | 646 | 35,200 |
| 2024/10/01 | 670 | 687 | 651 | 674 | 22,100 |
| 2024/09/30 | 681 | 692 | 664 | 666 | 30,900 |
| 2024/09/27 | 701 | 721 | 690 | 706 | 46,800 |
| 2024/09/26 | 707 | 721 | 683 | 706 | 100,200 |
| 2024/09/25 | 782 | 809 | 705 | 711 | 368,000 |
| 2024/09/24 | 900 | 910 | 746 | 764 | 874,900 |
| 2024/09/20 | 900 | 944 | 776 | 840 | 1,886,700 |
| 2024/09/19 | 730 | 850 | 725 | 850 | 1,017,000 |
| 2024/09/18 | 593 | 700 | 591 | 700 | 322,100 |
| 2024/09/17 | 605 | 605 | 592 | 600 | 3,500 |
| 2024/09/13 | 610 | 610 | 603 | 605 | 2,400 |
| 2024/09/12 | 607 | 622 | 603 | 609 | 1,900 |
| 2024/09/11 | 600 | 600 | 590 | 600 | 4,800 |
| 2024/09/10 | 613 | 615 | 604 | 606 | 1,100 |
| 2024/09/09 | 598 | 607 | 598 | 607 | 800 |
| 2024/09/06 | 617 | 634 | 617 | 618 | 3,700 |
| 2024/09/05 | 617 | 627 | 611 | 619 | 4,000 |
| 2024/09/04 | 637 | 643 | 605 | 622 | 5,600 |
| 2024/09/03 | 651 | 658 | 644 | 657 | 5,700 |
| 2024/09/02 | 668 | 669 | 653 | 655 | 3,000 |
| 2024/08/30 | 651 | 673 | 644 | 669 | 11,900 |
| 2024/08/29 | 648 | 656 | 641 | 651 | 2,100 |
| 2024/08/28 | 648 | 659 | 637 | 658 | 3,800 |
| 2024/08/27 | 638 | 651 | 631 | 651 | 5,000 |
| 2024/08/26 | 631 | 659 | 631 | 638 | 6,100 |
| 2024/08/23 | 645 | 654 | 631 | 633 | 6,100 |
| 2024/08/22 | 637 | 660 | 637 | 655 | 11,900 |
| 2024/08/21 | 633 | 642 | 615 | 642 | 8,000 |