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
2021/12/30 1,288 1,348 1,280 1,333 11,600
2021/12/29 1,162 1,404 1,162 1,318 59,800
2021/12/28 1,181 1,181 1,135 1,138 19,200
2021/12/27 1,232 1,232 1,172 1,186 17,800
2021/12/24 1,255 1,267 1,231 1,246 8,300
2021/12/23 1,300 1,300 1,261 1,264 4,000
2021/12/22 1,241 1,320 1,241 1,278 15,800
2021/12/21 1,251 1,290 1,240 1,253 13,900
2021/12/20 1,380 1,380 1,203 1,268 32,900
2021/12/17 1,401 1,421 1,380 1,381 8,600
2021/12/16 1,470 1,477 1,410 1,415 11,600
2021/12/15 1,491 1,504 1,453 1,471 12,400
2021/12/14 1,505 1,512 1,490 1,500 14,500
2021/12/13 1,544 1,544 1,520 1,520 4,500
2021/12/10 1,522 1,548 1,521 1,536 3,700
2021/12/09 1,518 1,546 1,518 1,524 10,500
2021/12/08 1,510 1,532 1,510 1,530 5,200
2021/12/07 1,511 1,539 1,500 1,508 11,500
2021/12/06 1,495 1,529 1,495 1,506 2,700
2021/12/03 1,490 1,547 1,487 1,495 6,200
2021/12/02 1,495 1,520 1,495 1,499 6,200
2021/12/01 1,513 1,548 1,500 1,510 9,600
2021/11/30 1,573 1,590 1,540 1,540 11,200
2021/11/29 1,581 1,612 1,566 1,573 8,400
2021/11/26 1,636 1,637 1,612 1,612 7,100
2021/11/25 1,720 1,720 1,667 1,668 3,500
2021/11/24 1,697 1,744 1,697 1,711 7,900
2021/11/22 1,620 1,679 1,616 1,675 6,100
2021/11/19 1,632 1,635 1,623 1,630 3,300
2021/11/18 1,689 1,704 1,620 1,641 11,300
2021/11/17 1,700 1,706 1,690 1,690 3,800
2021/11/16 1,708 1,709 1,697 1,697 6,100
2021/11/15 1,744 1,771 1,683 1,716 18,800
2021/11/12 1,710 1,758 1,710 1,743 3,600
2021/11/11 1,718 1,734 1,715 1,724 3,200
2021/11/10 1,790 1,792 1,734 1,734 9,600
2021/11/09 1,861 1,861 1,805 1,812 5,600
2021/11/08 1,949 1,949 1,858 1,870 6,500
2021/11/05 2,000 2,000 1,851 1,892 30,200
2021/11/04 1,916 2,145 1,877 2,002 83,000
2021/11/02 1,701 1,858 1,701 1,836 24,300
2021/11/01 1,708 1,719 1,685 1,698 6,700
2021/10/29 1,645 1,687 1,645 1,680 11,100
2021/10/28 1,603 1,648 1,603 1,645 3,600
2021/10/27 1,619 1,619 1,600 1,603 2,400
2021/10/26 1,584 1,638 1,582 1,601 4,300
2021/10/25 1,621 1,621 1,587 1,587 7,400
2021/10/22 1,650 1,650 1,620 1,624 8,900
2021/10/21 1,666 1,677 1,651 1,653 8,100
2021/10/20 1,703 1,705 1,684 1,685 10,700
2021/10/19 1,738 1,739 1,715 1,715 7,200
2021/10/18 1,757 1,771 1,750 1,751 6,700
2021/10/15 1,783 1,788 1,760 1,773 4,800
2021/10/14 1,800 1,802 1,783 1,783 2,900
2021/10/13 1,805 1,807 1,805 1,805 1,500
2021/10/12 1,818 1,819 1,804 1,805 1,500
2021/10/11 1,824 1,836 1,801 1,818 5,300
2021/10/08 1,820 1,824 1,806 1,824 4,900
2021/10/07 1,837 1,840 1,820 1,827 4,200
2021/10/06 1,833 1,833 1,822 1,822 2,400
2021/10/05 1,863 1,867 1,825 1,835 12,500
2021/10/04 1,889 1,919 1,864 1,869 5,300
2021/10/01 1,866 1,896 1,862 1,883 5,500
2021/09/30 1,864 1,888 1,861 1,868 8,300
2021/09/29 1,865 1,929 1,859 1,880 14,500
2021/09/28 1,924 1,924 1,880 1,880 12,900
2021/09/27 1,935 1,940 1,924 1,925 9,100
2021/09/24 1,975 1,976 1,937 1,946 11,800
2021/09/22 1,986 2,019 1,961 1,961 4,800
2021/09/21 1,970 2,028 1,930 2,006 7,100
2021/09/17 1,968 1,990 1,968 1,985 5,400
2021/09/16 2,016 2,016 1,977 1,977 16,600
2021/09/15 2,100 2,100 2,031 2,031 13,900
2021/09/14 2,138 2,160 2,108 2,113 6,800
2021/09/13 2,161 2,161 2,134 2,135 4,200
2021/09/10 2,112 2,137 2,112 2,128 5,400
2021/09/09 2,136 2,160 2,103 2,117 5,900
2021/09/08 2,151 2,173 2,129 2,160 6,800
2021/09/07 2,157 2,191 2,128 2,150 5,700
2021/09/06 2,216 2,250 2,150 2,153 10,300
2021/09/03 2,217 2,256 2,215 2,216 3,500
2021/09/02 2,300 2,300 2,212 2,217 11,100
2021/09/01 2,130 2,340 2,128 2,329 16,400
2021/08/31 2,143 2,147 2,100 2,145 3,900
2021/08/30 2,104 2,150 2,104 2,113 3,100
2021/08/27 2,141 2,150 2,122 2,126 2,800
2021/08/26 2,103 2,178 2,103 2,148 4,800
2021/08/25 2,106 2,170 2,100 2,117 7,500
2021/08/24 2,174 2,190 2,153 2,156 2,200
2021/08/23 2,100 2,180 2,048 2,180 5,800
2021/08/20 2,161 2,199 2,130 2,136 16,200
2021/08/19 2,047 2,169 2,043 2,161 19,100
2021/08/18 1,986 2,048 1,960 2,048 16,200
2021/08/17 2,100 2,100 1,999 2,006 19,700
2021/08/16 2,064 2,168 2,061 2,109 35,000
2021/08/13 2,524 2,527 2,448 2,485 24,700
2021/08/12 2,553 2,579 2,544 2,561 9,000
2021/08/11 2,550 2,619 2,550 2,576 8,500
2021/08/10 2,570 2,612 2,570 2,608 6,100
2021/08/06 2,601 2,644 2,548 2,564 8,600
2021/08/05 2,652 2,675 2,642 2,643 5,300
2021/08/04 2,699 2,705 2,650 2,669 4,500
2021/08/03 2,685 2,725 2,656 2,677 5,700
2021/08/02 2,769 2,769 2,686 2,718 7,000
2021/07/30 2,741 2,769 2,735 2,757 3,500
2021/07/29 2,780 2,780 2,730 2,773 2,700
2021/07/28 2,840 2,840 2,780 2,780 12,200
2021/07/27 2,840 2,872 2,788 2,863 8,100
2021/07/26 2,722 2,824 2,708 2,824 6,000
2021/07/21 2,660 2,799 2,660 2,722 12,800
2021/07/20 2,700 2,700 2,651 2,655 6,200
2021/07/19 2,686 2,710 2,681 2,700 4,600
2021/07/16 2,712 2,740 2,712 2,721 1,900
2021/07/15 2,739 2,740 2,712 2,712 3,200
2021/07/14 2,711 2,747 2,701 2,739 3,100
2021/07/13 2,702 2,730 2,702 2,711 1,800
2021/07/12 2,688 2,728 2,688 2,704 2,500
2021/07/09 2,689 2,689 2,635 2,688 8,200
2021/07/08 2,705 2,715 2,663 2,663 9,700
2021/07/07 2,749 2,760 2,705 2,717 6,400
2021/07/06 2,762 2,798 2,730 2,762 4,900
2021/07/05 2,825 2,825 2,758 2,762 2,000
2021/07/02 2,761 2,815 2,755 2,781 4,800
2021/07/01 2,816 2,825 2,751 2,751 6,800
2021/06/30 2,815 2,815 2,763 2,766 4,200
2021/06/29 2,791 2,824 2,781 2,815 2,700
2021/06/28 2,790 2,805 2,780 2,800 3,200
2021/06/25 2,717 2,809 2,717 2,794 8,600
2021/06/24 2,799 2,810 2,728 2,731 4,700
2021/06/23 2,700 2,799 2,700 2,799 14,200
2021/06/22 2,715 2,727 2,680 2,699 20,000
2021/06/21 2,771 2,784 2,608 2,700 25,800
2021/06/18 2,890 2,890 2,801 2,821 12,500
2021/06/17 2,881 2,899 2,830 2,840 22,500
2021/06/16 2,903 2,990 2,889 2,894 27,700
2021/06/15 2,950 2,950 2,901 2,944 7,700
2021/06/14 2,999 2,999 2,906 2,915 10,300
2021/06/11 2,972 2,980 2,941 2,941 6,100
2021/06/10 3,030 3,060 2,951 2,970 14,000
2021/06/09 3,035 3,045 3,010 3,020 5,700
2021/06/08 3,020 3,060 3,010 3,010 4,700
2021/06/07 3,025 3,075 3,000 3,005 14,700
2021/06/04 3,125 3,165 3,010 3,030 41,600
2021/06/03 2,900 3,320 2,900 3,195 86,300
2021/06/02 2,897 2,901 2,859 2,887 17,100
2021/06/01 2,899 2,899 2,850 2,869 10,000
2021/05/31 2,900 2,926 2,868 2,875 14,000
2021/05/28 2,840 2,897 2,816 2,897 31,800
2021/05/27 2,901 2,927 2,860 2,860 43,600
2021/05/26 2,964 2,965 2,911 2,921 21,900
2021/05/25 2,960 2,979 2,960 2,964 12,900
2021/05/24 2,990 3,010 2,955 2,965 36,300
2021/05/21 3,075 3,080 3,005 3,010 49,300
2021/05/20 3,190 3,230 3,140 3,145 16,500
2021/05/19 2,990 3,205 2,990 3,190 38,600
2021/05/18 3,070 3,080 2,984 3,040 80,900
2021/05/17 3,250 3,260 3,210 3,210 93,900
2021/05/14 3,865 3,910 3,825 3,910 25,600
2021/05/13 3,800 3,925 3,750 3,835 25,100
2021/05/12 3,970 4,010 3,780 3,910 35,100
2021/05/11 4,055 4,060 3,960 3,965 15,200
2021/05/10 4,070 4,090 4,025 4,050 10,500
2021/05/07 4,085 4,085 4,040 4,070 5,200
2021/05/06 4,095 4,095 4,025 4,070 9,200
2021/04/30 4,110 4,140 4,010 4,045 22,500
2021/04/28 4,180 4,180 4,110 4,130 4,000
2021/04/27 4,100 4,200 4,100 4,170 7,300
2021/04/26 4,050 4,165 4,045 4,160 13,900
2021/04/23 4,040 4,115 4,035 4,050 10,000
2021/04/22 4,025 4,080 4,015 4,080 8,800
2021/04/21 4,120 4,165 3,985 4,045 28,500
2021/04/20 4,160 4,190 4,115 4,160 12,500
2021/04/19 4,220 4,225 4,155 4,170 7,700
2021/04/16 4,170 4,220 4,145 4,190 9,600
2021/04/15 4,170 4,230 4,155 4,170 10,400
2021/04/14 4,160 4,235 4,135 4,170 8,700
2021/04/13 4,155 4,195 4,135 4,165 4,800
2021/04/12 4,195 4,195 4,105 4,160 9,300
2021/04/09 4,115 4,170 4,115 4,155 5,000
2021/04/08 4,185 4,205 4,055 4,115 26,300
2021/04/07 4,230 4,240 4,180 4,210 7,900
2021/04/06 4,340 4,370 4,205 4,230 15,700
2021/04/05 4,250 4,380 4,250 4,325 19,000
2021/04/02 4,245 4,270 4,180 4,245 12,900
2021/04/01 4,205 4,290 4,150 4,185 41,500
2021/03/31 4,195 4,240 4,160 4,195 26,500
2021/03/30 4,260 4,385 4,180 4,210 24,800
2021/03/29 4,335 4,335 4,195 4,205 20,600
2021/03/26 4,220 4,300 4,190 4,255 20,400
2021/03/25 4,160 4,300 4,110 4,285 32,800
2021/03/24 4,235 4,275 4,130 4,220 22,100
2021/03/23 4,280 4,350 4,170 4,235 26,000
2021/03/22 4,360 4,360 4,170 4,250 59,700
2021/03/19 4,560 4,560 4,350 4,370 53,500
2021/03/18 4,675 4,680 4,605 4,630 19,600
2021/03/17 4,605 4,655 4,560 4,640 12,600
2021/03/16 4,580 4,690 4,575 4,605 20,400
2021/03/15 4,530 4,590 4,455 4,580 19,700
2021/03/12 4,565 4,630 4,495 4,510 27,900
2021/03/11 4,475 4,575 4,430 4,545 29,600
2021/03/10 4,395 4,580 4,360 4,455 53,200
2021/03/09 4,140 4,385 4,085 4,385 34,000
2021/03/08 4,320 4,335 4,140 4,145 39,100
2021/03/05 4,125 4,195 3,985 4,180 63,600
2021/03/04 4,155 4,155 4,040 4,125 61,400
2021/03/03 4,335 4,335 4,210 4,215 36,300
2021/03/02 4,400 4,450 4,275 4,280 35,200
2021/03/01 4,455 4,455 4,260 4,355 47,600
2021/02/26 4,365 4,480 4,200 4,385 72,000
2021/02/25 4,630 4,630 4,450 4,480 42,800
2021/02/24 4,815 4,830 4,560 4,560 56,600
2021/02/22 4,720 4,840 4,620 4,735 52,500
2021/02/19 4,760 4,810 4,585 4,720 92,600
2021/02/18 4,965 5,000 4,790 4,810 77,900
2021/02/17 4,910 4,940 4,770 4,935 116,300
2021/02/16 5,100 5,180 4,860 4,910 290,400
2021/02/15 5,150 5,230 5,150 5,150 266,000
2021/02/12 6,100 6,260 5,850 6,150 60,800
2021/02/10 5,810 6,110 5,780 5,950 40,400
2021/02/09 6,010 6,010 5,720 5,810 56,400
2021/02/08 6,340 6,340 5,970 6,050 47,400
2021/02/05 6,180 6,380 6,160 6,340 26,300
2021/02/04 6,130 6,150 6,040 6,140 12,700
2021/02/03 6,210 6,230 6,070 6,090 18,900
2021/02/02 6,000 6,180 5,920 6,150 13,700
2021/02/01 5,820 6,070 5,630 5,980 28,000
2021/01/29 6,280 6,280 5,790 5,940 52,800
2021/01/28 6,300 6,420 6,010 6,180 54,500
2021/01/27 6,440 6,550 6,410 6,480 15,200
2021/01/26 6,720 6,750 6,380 6,460 48,900
2021/01/25 6,840 6,930 6,500 6,720 65,300
2021/01/22 6,400 6,780 6,320 6,750 101,600
2021/01/21 6,240 6,480 6,200 6,400 67,000
2021/01/20 6,430 6,570 6,120 6,230 73,900
2021/01/19 6,520 6,540 6,240 6,330 51,900
2021/01/18 6,050 6,390 5,980 6,320 55,700
2021/01/15 5,970 6,050 5,830 6,040 24,800
2021/01/14 6,100 6,100 5,800 5,900 38,200
2021/01/13 6,190 6,190 5,970 6,150 27,600
2021/01/12 5,810 6,150 5,800 6,090 58,600
2021/01/08 5,830 5,960 5,540 5,680 44,400
2021/01/07 6,090 6,090 5,800 5,820 33,000
2021/01/06 5,900 6,040 5,860 5,990 36,300
2021/01/05 6,170 6,300 5,850 5,920 63,000
2021/01/04 5,950 6,200 5,800 6,180 82,600

このページの先頭へ