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 |
---|---|---|---|---|---|
2023/12/29 | 512 | 519 | 505 | 515 | 9,100 |
2023/12/28 | 492 | 512 | 492 | 510 | 11,600 |
2023/12/27 | 503 | 505 | 492 | 496 | 23,700 |
2023/12/26 | 515 | 515 | 496 | 505 | 13,100 |
2023/12/25 | 524 | 524 | 510 | 515 | 8,500 |
2023/12/22 | 520 | 528 | 511 | 525 | 5,700 |
2023/12/21 | 533 | 533 | 518 | 518 | 4,500 |
2023/12/20 | 538 | 539 | 531 | 535 | 7,600 |
2023/12/19 | 550 | 550 | 534 | 534 | 6,300 |
2023/12/18 | 550 | 550 | 541 | 550 | 2,700 |
2023/12/15 | 545 | 555 | 544 | 545 | 3,700 |
2023/12/14 | 544 | 564 | 540 | 548 | 17,300 |
2023/12/13 | 570 | 570 | 540 | 540 | 17,700 |
2023/12/12 | 566 | 567 | 556 | 565 | 7,500 |
2023/12/11 | 569 | 575 | 561 | 568 | 8,400 |
2023/12/08 | 579 | 579 | 571 | 571 | 600 |
2023/12/07 | 572 | 581 | 571 | 581 | 700 |
2023/12/06 | 583 | 583 | 571 | 572 | 2,300 |
2023/12/05 | 583 | 587 | 573 | 581 | 4,700 |
2023/12/04 | 588 | 588 | 586 | 586 | 800 |
2023/12/01 | 590 | 595 | 588 | 588 | 3,100 |
2023/11/30 | 590 | 595 | 589 | 590 | 4,600 |
2023/11/29 | 588 | 589 | 587 | 589 | 1,500 |
2023/11/28 | 589 | 589 | 588 | 588 | 1,500 |
2023/11/27 | 585 | 585 | 585 | 585 | 900 |
2023/11/24 | 590 | 590 | 584 | 584 | 900 |
2023/11/22 | 590 | 590 | 583 | 583 | 500 |
2023/11/21 | 583 | 590 | 583 | 590 | 1,200 |
2023/11/20 | 581 | 591 | 580 | 584 | 2,400 |
2023/11/17 | 580 | 581 | 580 | 580 | 600 |
2023/11/16 | 582 | 591 | 580 | 581 | 5,100 |
2023/11/15 | 584 | 589 | 583 | 583 | 1,200 |
2023/11/14 | 583 | 590 | 583 | 586 | 1,100 |
2023/11/10 | 589 | 592 | 582 | 592 | 3,400 |
2023/11/09 | 581 | 587 | 581 | 584 | 300 |
2023/11/08 | 588 | 588 | 581 | 581 | 1,700 |
2023/11/07 | 581 | 588 | 581 | 581 | 1,800 |
2023/11/06 | 590 | 590 | 580 | 581 | 5,500 |
2023/11/02 | 586 | 596 | 586 | 590 | 5,000 |
2023/11/01 | 583 | 596 | 583 | 586 | 3,600 |
2023/10/31 | 599 | 600 | 583 | 583 | 2,800 |
2023/10/30 | 587 | 600 | 587 | 594 | 1,900 |
2023/10/27 | 584 | 604 | 584 | 595 | 3,700 |
2023/10/26 | 584 | 594 | 584 | 594 | 1,600 |
2023/10/25 | 595 | 595 | 585 | 587 | 6,000 |
2023/10/24 | 586 | 591 | 584 | 585 | 6,700 |
2023/10/23 | 600 | 601 | 586 | 601 | 8,000 |
2023/10/20 | 595 | 600 | 595 | 600 | 200 |
2023/10/19 | 605 | 605 | 596 | 605 | 6,500 |
2023/10/18 | 599 | 605 | 598 | 605 | 800 |
2023/10/17 | 592 | 597 | 588 | 597 | 4,000 |
2023/10/16 | 593 | 601 | 582 | 599 | 14,000 |
2023/10/13 | 614 | 615 | 600 | 613 | 4,800 |
2023/10/12 | 616 | 616 | 610 | 614 | 3,300 |
2023/10/11 | 610 | 615 | 598 | 615 | 1,700 |
2023/10/10 | 607 | 613 | 599 | 604 | 4,100 |
2023/10/06 | 610 | 614 | 595 | 600 | 3,600 |
2023/10/05 | 600 | 615 | 590 | 610 | 6,400 |
2023/10/04 | 610 | 610 | 605 | 605 | 1,800 |
2023/10/03 | 619 | 619 | 610 | 614 | 3,500 |
2023/10/02 | 624 | 624 | 622 | 624 | 600 |
2023/09/29 | 619 | 631 | 619 | 619 | 1,500 |
2023/09/28 | 621 | 621 | 618 | 618 | 200 |
2023/09/27 | 623 | 623 | 617 | 617 | 1,600 |
2023/09/26 | 619 | 634 | 617 | 619 | 1,400 |
2023/09/25 | 618 | 621 | 608 | 621 | 1,300 |
2023/09/22 | 612 | 615 | 610 | 615 | 1,100 |
2023/09/21 | 613 | 613 | 613 | 613 | 100 |
2023/09/20 | 625 | 625 | 613 | 617 | 3,200 |
2023/09/19 | 623 | 639 | 623 | 626 | 800 |
2023/09/15 | 627 | 640 | 623 | 623 | 1,300 |
2023/09/14 | 621 | 631 | 617 | 631 | 1,300 |
2023/09/13 | 625 | 630 | 621 | 622 | 2,400 |
2023/09/12 | 629 | 634 | 623 | 627 | 3,100 |
2023/09/11 | 632 | 639 | 632 | 639 | 200 |
2023/09/08 | 634 | 640 | 633 | 636 | 700 |
2023/09/07 | 640 | 640 | 637 | 637 | 300 |
2023/09/06 | 635 | 637 | 633 | 637 | 600 |
2023/09/05 | 640 | 644 | 633 | 642 | 2,700 |
2023/09/04 | 622 | 637 | 622 | 636 | 4,100 |
2023/09/01 | 614 | 622 | 614 | 622 | 1,300 |
2023/08/31 | 623 | 623 | 615 | 616 | 900 |
2023/08/30 | 627 | 636 | 602 | 613 | 7,600 |
2023/08/29 | 624 | 629 | 624 | 626 | 300 |
2023/08/28 | 625 | 640 | 625 | 628 | 2,100 |
2023/08/25 | 624 | 625 | 624 | 625 | 300 |
2023/08/24 | 629 | 629 | 620 | 623 | 2,000 |
2023/08/23 | 626 | 630 | 618 | 623 | 2,800 |
2023/08/22 | 628 | 628 | 626 | 626 | 1,100 |
2023/08/21 | 625 | 635 | 625 | 627 | 1,200 |
2023/08/18 | 627 | 627 | 625 | 625 | 200 |
2023/08/17 | 628 | 634 | 618 | 624 | 4,500 |
2023/08/16 | 623 | 623 | 618 | 622 | 1,200 |
2023/08/15 | 623 | 624 | 619 | 624 | 3,700 |
2023/08/14 | 623 | 629 | 622 | 628 | 2,500 |
2023/08/10 | 630 | 633 | 620 | 623 | 4,300 |
2023/08/09 | 630 | 637 | 627 | 633 | 4,400 |
2023/08/08 | 636 | 642 | 628 | 635 | 9,900 |
2023/08/07 | 634 | 636 | 627 | 633 | 6,700 |
2023/08/04 | 628 | 638 | 628 | 636 | 1,300 |
2023/08/03 | 639 | 639 | 625 | 634 | 9,100 |
2023/08/02 | 644 | 644 | 639 | 639 | 5,400 |
2023/08/01 | 649 | 649 | 643 | 643 | 500 |
2023/07/31 | 651 | 651 | 641 | 644 | 1,600 |
2023/07/28 | 646 | 647 | 645 | 645 | 600 |
2023/07/27 | 645 | 652 | 645 | 650 | 1,600 |
2023/07/26 | 646 | 650 | 640 | 645 | 8,900 |
2023/07/25 | 646 | 650 | 642 | 650 | 5,200 |
2023/07/24 | 652 | 652 | 646 | 647 | 1,900 |
2023/07/21 | 650 | 652 | 650 | 652 | 1,300 |
2023/07/20 | 651 | 652 | 651 | 652 | 400 |
2023/07/19 | 664 | 664 | 657 | 661 | 1,700 |
2023/07/18 | 644 | 658 | 642 | 654 | 7,800 |
2023/07/14 | 659 | 669 | 659 | 668 | 5,700 |
2023/07/13 | 665 | 669 | 656 | 669 | 2,300 |
2023/07/12 | 670 | 670 | 655 | 656 | 3,600 |
2023/07/11 | 673 | 673 | 653 | 653 | 2,100 |
2023/07/10 | 653 | 660 | 653 | 653 | 2,500 |
2023/07/07 | 651 | 651 | 646 | 650 | 1,200 |
2023/07/06 | 645 | 650 | 645 | 646 | 1,200 |
2023/07/05 | 649 | 650 | 647 | 649 | 2,200 |
2023/07/04 | 647 | 649 | 643 | 649 | 1,800 |
2023/07/03 | 648 | 648 | 645 | 648 | 1,900 |
2023/06/30 | 650 | 650 | 648 | 648 | 800 |
2023/06/29 | 658 | 658 | 650 | 650 | 1,200 |
2023/06/28 | 648 | 651 | 648 | 651 | 1,100 |
2023/06/27 | 643 | 647 | 642 | 647 | 1,900 |
2023/06/26 | 653 | 654 | 643 | 644 | 3,100 |
2023/06/23 | 661 | 662 | 651 | 655 | 800 |
2023/06/22 | 662 | 662 | 658 | 661 | 2,000 |
2023/06/21 | 665 | 666 | 660 | 661 | 1,700 |
2023/06/20 | 655 | 655 | 649 | 655 | 1,100 |
2023/06/19 | 653 | 664 | 645 | 654 | 4,600 |
2023/06/16 | 652 | 652 | 648 | 648 | 1,400 |
2023/06/15 | 657 | 660 | 655 | 655 | 2,200 |
2023/06/14 | 654 | 665 | 654 | 656 | 900 |
2023/06/13 | 652 | 664 | 651 | 655 | 2,500 |
2023/06/12 | 653 | 659 | 651 | 651 | 500 |
2023/06/09 | 658 | 658 | 645 | 650 | 2,700 |
2023/06/08 | 654 | 654 | 652 | 652 | 800 |
2023/06/07 | 651 | 669 | 651 | 657 | 4,000 |
2023/06/06 | 651 | 660 | 651 | 660 | 500 |
2023/06/05 | 655 | 661 | 643 | 643 | 2,500 |
2023/06/02 | 643 | 647 | 643 | 646 | 3,000 |
2023/06/01 | 655 | 655 | 650 | 650 | 1,400 |
2023/05/31 | 649 | 659 | 640 | 650 | 3,600 |
2023/05/30 | 646 | 650 | 639 | 650 | 10,800 |
2023/05/29 | 655 | 660 | 646 | 650 | 9,200 |
2023/05/26 | 675 | 681 | 660 | 660 | 5,900 |
2023/05/25 | 682 | 682 | 674 | 681 | 1,200 |
2023/05/24 | 688 | 688 | 687 | 687 | 1,200 |
2023/05/23 | 693 | 693 | 686 | 693 | 800 |
2023/05/22 | 690 | 693 | 687 | 693 | 900 |
2023/05/19 | 691 | 696 | 682 | 690 | 2,500 |
2023/05/18 | 677 | 690 | 675 | 689 | 3,900 |
2023/05/17 | 680 | 682 | 673 | 682 | 3,500 |
2023/05/16 | 680 | 680 | 675 | 680 | 2,200 |
2023/05/15 | 681 | 682 | 680 | 680 | 4,700 |
2023/05/12 | 681 | 682 | 681 | 682 | 1,200 |
2023/05/11 | 685 | 685 | 683 | 683 | 300 |
2023/05/10 | 690 | 690 | 681 | 686 | 1,100 |
2023/05/09 | 692 | 695 | 688 | 690 | 1,600 |
2023/05/08 | 690 | 692 | 682 | 692 | 1,900 |
2023/05/02 | 693 | 693 | 692 | 692 | 700 |
2023/05/01 | 696 | 696 | 693 | 693 | 1,000 |
2023/04/28 | 704 | 704 | 696 | 696 | 800 |
2023/04/27 | 695 | 704 | 694 | 704 | 1,000 |
2023/04/26 | 690 | 697 | 689 | 695 | 1,800 |
2023/04/25 | 700 | 700 | 690 | 690 | 1,900 |
2023/04/24 | 712 | 712 | 697 | 700 | 1,300 |
2023/04/21 | 709 | 712 | 700 | 712 | 1,700 |
2023/04/20 | 709 | 710 | 709 | 709 | 600 |
2023/04/19 | 718 | 718 | 707 | 709 | 2,600 |
2023/04/18 | 717 | 724 | 713 | 720 | 4,000 |
2023/04/17 | 692 | 714 | 686 | 714 | 10,900 |
2023/04/14 | 692 | 707 | 690 | 707 | 9,400 |
2023/04/13 | 680 | 682 | 678 | 682 | 900 |
2023/04/12 | 677 | 682 | 674 | 682 | 1,200 |
2023/04/11 | 673 | 677 | 673 | 677 | 1,000 |
2023/04/10 | 677 | 677 | 676 | 676 | 1,500 |
2023/04/07 | 677 | 677 | 675 | 677 | 1,000 |
2023/04/06 | 680 | 681 | 677 | 681 | 400 |
2023/04/05 | 680 | 680 | 680 | 680 | 600 |
2023/04/04 | 680 | 685 | 680 | 685 | 1,700 |
2023/04/03 | 690 | 690 | 690 | 690 | 100 |
2023/03/31 | 680 | 690 | 680 | 690 | 600 |
2023/03/30 | 683 | 683 | 680 | 680 | 600 |
2023/03/29 | 681 | 694 | 680 | 683 | 1,200 |
2023/03/28 | 686 | 686 | 681 | 681 | 1,400 |
2023/03/27 | 687 | 687 | 685 | 685 | 400 |
2023/03/24 | 688 | 697 | 688 | 688 | 700 |
2023/03/23 | 693 | 694 | 693 | 694 | 500 |
2023/03/22 | 686 | 693 | 686 | 693 | 2,400 |
2023/03/20 | 685 | 691 | 685 | 691 | 1,300 |
2023/03/17 | 687 | 696 | 687 | 693 | 1,000 |
2023/03/16 | 687 | 690 | 687 | 687 | 600 |
2023/03/15 | 685 | 696 | 685 | 691 | 1,300 |
2023/03/14 | 689 | 692 | 686 | 687 | 1,700 |
2023/03/13 | 690 | 699 | 687 | 699 | 1,200 |
2023/03/10 | 696 | 700 | 689 | 700 | 2,400 |
2023/03/09 | 691 | 696 | 691 | 696 | 2,600 |
2023/03/08 | 689 | 690 | 686 | 690 | 1,300 |
2023/03/07 | 685 | 687 | 684 | 685 | 1,000 |
2023/03/06 | 685 | 690 | 685 | 685 | 1,700 |
2023/03/03 | 692 | 692 | 685 | 685 | 400 |
2023/03/02 | 688 | 693 | 687 | 693 | 1,100 |
2023/03/01 | 690 | 690 | 682 | 688 | 300 |
2023/02/28 | 693 | 693 | 690 | 690 | 400 |
2023/02/27 | 685 | 693 | 684 | 693 | 1,200 |
2023/02/24 | 680 | 685 | 680 | 685 | 1,300 |
2023/02/22 | 693 | 693 | 685 | 685 | 1,100 |
2023/02/21 | 695 | 695 | 690 | 694 | 400 |
2023/02/20 | 696 | 696 | 693 | 695 | 1,300 |
2023/02/17 | 696 | 696 | 691 | 696 | 1,300 |
2023/02/16 | 688 | 696 | 683 | 696 | 2,500 |
2023/02/15 | 690 | 690 | 688 | 688 | 800 |
2023/02/14 | 687 | 690 | 687 | 690 | 900 |
2023/02/13 | 689 | 689 | 689 | 689 | 100 |
2023/02/10 | 704 | 704 | 693 | 693 | 1,100 |
2023/02/09 | 694 | 694 | 694 | 694 | 200 |
2023/02/08 | 694 | 694 | 694 | 694 | 200 |
2023/02/03 | 715 | 715 | 690 | 693 | 2,500 |
2023/02/02 | 707 | 710 | 705 | 710 | 300 |
2023/02/01 | 711 | 711 | 706 | 707 | 1,500 |
2023/01/31 | 729 | 729 | 711 | 711 | 1,600 |
2023/01/30 | 717 | 724 | 709 | 724 | 1,600 |
2023/01/27 | 713 | 733 | 713 | 715 | 2,100 |
2023/01/26 | 688 | 726 | 688 | 711 | 4,100 |
2023/01/25 | 677 | 687 | 677 | 687 | 500 |
2023/01/24 | 689 | 689 | 675 | 675 | 3,000 |
2023/01/23 | 682 | 684 | 682 | 683 | 500 |
2023/01/20 | 673 | 683 | 673 | 683 | 2,900 |
2023/01/19 | 688 | 688 | 683 | 683 | 200 |
2023/01/18 | 683 | 687 | 682 | 687 | 1,700 |
2023/01/17 | 685 | 688 | 684 | 688 | 1,100 |
2023/01/16 | 698 | 698 | 682 | 684 | 8,900 |
2023/01/13 | 699 | 709 | 698 | 709 | 2,000 |
2023/01/12 | 703 | 703 | 700 | 700 | 300 |
2023/01/11 | 700 | 708 | 695 | 708 | 3,400 |
2023/01/10 | 717 | 717 | 700 | 701 | 3,300 |
2023/01/06 | 705 | 718 | 705 | 718 | 1,100 |
2023/01/05 | 715 | 715 | 706 | 707 | 2,100 |
2023/01/04 | 708 | 715 | 708 | 715 | 1,000 |