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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/20 | 612 | 645 | 612 | 643 | 11,200 |
| 2024/08/19 | 608 | 631 | 608 | 615 | 4,700 |
| 2024/08/16 | 620 | 630 | 599 | 628 | 7,300 |
| 2024/08/15 | 635 | 646 | 607 | 610 | 10,300 |
| 2024/08/14 | 588 | 628 | 579 | 625 | 13,900 |
| 2024/08/13 | 560 | 592 | 557 | 585 | 8,500 |
| 2024/08/09 | 593 | 610 | 566 | 570 | 9,100 |
| 2024/08/08 | 578 | 620 | 578 | 600 | 6,200 |
| 2024/08/07 | 543 | 608 | 543 | 608 | 16,700 |
| 2024/08/06 | 501 | 594 | 501 | 574 | 31,300 |
| 2024/08/05 | 519 | 560 | 509 | 511 | 96,600 |
| 2024/08/02 | 630 | 634 | 601 | 609 | 40,200 |
| 2024/08/01 | 680 | 680 | 648 | 656 | 26,500 |
| 2024/07/31 | 688 | 700 | 667 | 674 | 30,500 |
| 2024/07/30 | 671 | 696 | 666 | 690 | 27,700 |
| 2024/07/29 | 682 | 692 | 655 | 667 | 35,900 |
| 2024/07/26 | 645 | 702 | 629 | 679 | 71,400 |
| 2024/07/25 | 683 | 702 | 627 | 632 | 97,400 |
| 2024/07/24 | 643 | 684 | 643 | 679 | 52,300 |
| 2024/07/23 | 622 | 651 | 620 | 643 | 19,400 |
| 2024/07/22 | 633 | 633 | 615 | 620 | 7,400 |
| 2024/07/19 | 637 | 648 | 615 | 633 | 18,400 |
| 2024/07/18 | 652 | 653 | 626 | 635 | 19,500 |
| 2024/07/17 | 633 | 663 | 633 | 649 | 28,300 |
| 2024/07/16 | 633 | 652 | 626 | 626 | 25,600 |
| 2024/07/12 | 620 | 644 | 615 | 633 | 33,000 |
| 2024/07/11 | 622 | 682 | 622 | 633 | 179,000 |
| 2024/07/10 | 651 | 659 | 616 | 619 | 23,600 |
| 2024/07/09 | 645 | 654 | 641 | 642 | 8,500 |
| 2024/07/08 | 646 | 651 | 635 | 651 | 7,700 |
| 2024/07/05 | 647 | 661 | 637 | 647 | 14,200 |
| 2024/07/04 | 636 | 652 | 628 | 646 | 14,800 |
| 2024/07/03 | 653 | 663 | 636 | 636 | 16,000 |
| 2024/07/02 | 682 | 682 | 651 | 651 | 20,300 |
| 2024/07/01 | 676 | 691 | 661 | 675 | 21,400 |
| 2024/06/28 | 687 | 689 | 666 | 680 | 15,900 |
| 2024/06/27 | 679 | 711 | 666 | 690 | 32,700 |
| 2024/06/26 | 672 | 684 | 661 | 669 | 18,800 |
| 2024/06/25 | 664 | 672 | 643 | 672 | 39,200 |
| 2024/06/24 | 690 | 714 | 657 | 664 | 63,600 |
| 2024/06/21 | 656 | 718 | 653 | 682 | 183,800 |
| 2024/06/20 | 653 | 732 | 639 | 652 | 146,400 |
| 2024/06/19 | 668 | 678 | 647 | 653 | 19,600 |
| 2024/06/18 | 671 | 680 | 661 | 665 | 19,500 |
| 2024/06/17 | 692 | 692 | 671 | 673 | 9,700 |
| 2024/06/14 | 680 | 700 | 678 | 683 | 17,000 |
| 2024/06/13 | 727 | 733 | 686 | 686 | 45,300 |
| 2024/06/12 | 699 | 728 | 683 | 726 | 80,100 |
| 2024/06/11 | 705 | 722 | 701 | 701 | 31,900 |
| 2024/06/10 | 695 | 723 | 692 | 700 | 51,700 |
| 2024/06/07 | 716 | 726 | 700 | 701 | 37,400 |
| 2024/06/06 | 743 | 757 | 705 | 716 | 107,600 |
| 2024/06/05 | 799 | 800 | 737 | 737 | 98,000 |
| 2024/06/04 | 850 | 865 | 791 | 800 | 138,800 |
| 2024/06/03 | 842 | 918 | 832 | 836 | 267,900 |
| 2024/05/31 | 801 | 884 | 794 | 850 | 239,000 |
| 2024/05/30 | 813 | 878 | 779 | 803 | 329,700 |
| 2024/05/29 | 819 | 961 | 788 | 812 | 527,500 |
| 2024/05/28 | 862 | 885 | 825 | 827 | 154,100 |
| 2024/05/27 | 880 | 930 | 842 | 862 | 301,100 |
| 2024/05/24 | 1,070 | 1,185 | 831 | 835 | 1,341,700 |
| 2024/05/23 | 876 | 1,026 | 806 | 1,026 | 819,300 |
| 2024/05/22 | 1,015 | 1,042 | 868 | 876 | 391,700 |
| 2024/05/21 | 1,100 | 1,349 | 942 | 970 | 1,482,000 |
| 2024/05/20 | 953 | 1,058 | 935 | 1,058 | 319,900 |
| 2024/05/17 | 788 | 908 | 783 | 908 | 1,770,700 |
| 2024/05/16 | 874 | 929 | 715 | 758 | 1,395,800 |
| 2024/05/15 | 716 | 851 | 686 | 851 | 1,403,000 |
| 2024/05/14 | 734 | 766 | 683 | 701 | 405,500 |
| 2024/05/13 | 891 | 936 | 731 | 749 | 1,953,800 |
| 2024/05/10 | 786 | 786 | 682 | 786 | 1,583,600 |
| 2024/05/09 | 596 | 686 | 595 | 686 | 1,163,800 |
| 2024/05/08 | 573 | 608 | 571 | 586 | 87,400 |
| 2024/05/07 | 563 | 585 | 563 | 580 | 54,000 |
| 2024/05/02 | 600 | 605 | 560 | 569 | 68,000 |
| 2024/05/01 | 616 | 627 | 601 | 603 | 54,300 |
| 2024/04/30 | 609 | 644 | 604 | 606 | 120,300 |
| 2024/04/26 | 632 | 658 | 605 | 619 | 168,100 |
| 2024/04/25 | 692 | 782 | 649 | 651 | 1,180,100 |
| 2024/04/24 | 724 | 779 | 651 | 682 | 1,562,400 |
| 2024/04/23 | 579 | 679 | 569 | 679 | 171,700 |
| 2024/04/22 | 560 | 587 | 553 | 579 | 21,400 |
| 2024/04/19 | 600 | 660 | 550 | 550 | 131,700 |
| 2024/04/18 | 591 | 607 | 590 | 600 | 10,300 |
| 2024/04/17 | 590 | 603 | 586 | 598 | 9,400 |
| 2024/04/16 | 598 | 608 | 591 | 591 | 7,700 |
| 2024/04/15 | 571 | 659 | 571 | 608 | 45,800 |
| 2024/04/12 | 600 | 610 | 576 | 576 | 17,000 |
| 2024/04/11 | 605 | 610 | 600 | 600 | 3,100 |
| 2024/04/10 | 619 | 619 | 608 | 609 | 4,600 |
| 2024/04/09 | 605 | 620 | 603 | 610 | 5,800 |
| 2024/04/08 | 614 | 616 | 605 | 607 | 4,800 |
| 2024/04/05 | 618 | 620 | 597 | 608 | 17,000 |
| 2024/04/04 | 605 | 658 | 605 | 620 | 68,500 |
| 2024/04/03 | 613 | 622 | 598 | 601 | 16,500 |
| 2024/04/02 | 629 | 629 | 604 | 604 | 7,800 |
| 2024/04/01 | 616 | 647 | 610 | 628 | 14,700 |
| 2024/03/29 | 631 | 631 | 608 | 609 | 18,200 |
| 2024/03/28 | 631 | 640 | 631 | 631 | 6,400 |
| 2024/03/27 | 635 | 646 | 634 | 638 | 6,100 |
| 2024/03/26 | 648 | 649 | 634 | 635 | 15,300 |
| 2024/03/25 | 661 | 669 | 646 | 655 | 21,900 |
| 2024/03/22 | 662 | 672 | 658 | 660 | 10,800 |
| 2024/03/21 | 656 | 673 | 656 | 660 | 22,000 |
| 2024/03/19 | 650 | 662 | 633 | 646 | 43,200 |
| 2024/03/18 | 656 | 676 | 654 | 670 | 17,200 |
| 2024/03/15 | 657 | 658 | 638 | 646 | 29,900 |
| 2024/03/14 | 669 | 669 | 651 | 657 | 16,600 |
| 2024/03/13 | 681 | 681 | 656 | 660 | 18,900 |
| 2024/03/12 | 665 | 692 | 662 | 677 | 27,300 |
| 2024/03/11 | 678 | 680 | 646 | 664 | 46,000 |
| 2024/03/08 | 680 | 704 | 677 | 680 | 29,500 |
| 2024/03/07 | 717 | 717 | 684 | 686 | 48,500 |
| 2024/03/06 | 725 | 743 | 715 | 721 | 32,400 |
| 2024/03/05 | 747 | 752 | 726 | 726 | 48,200 |
| 2024/03/04 | 888 | 889 | 762 | 762 | 136,300 |
| 2024/03/01 | 832 | 915 | 829 | 861 | 164,600 |
| 2024/02/29 | 811 | 845 | 808 | 843 | 81,100 |
| 2024/02/28 | 804 | 851 | 803 | 815 | 96,900 |
| 2024/02/27 | 838 | 838 | 805 | 807 | 57,900 |
| 2024/02/26 | 838 | 905 | 812 | 838 | 225,200 |
| 2024/02/22 | 940 | 995 | 826 | 846 | 266,100 |
| 2024/02/21 | 1,050 | 1,080 | 930 | 955 | 242,800 |
| 2024/02/20 | 1,150 | 1,283 | 1,074 | 1,089 | 549,100 |
| 2024/02/19 | 1,363 | 1,661 | 1,158 | 1,210 | 2,019,700 |
| 2024/02/16 | 1,324 | 1,361 | 1,012 | 1,361 | 1,117,700 |
| 2024/02/15 | 911 | 1,061 | 880 | 1,061 | 469,000 |
| 2024/02/14 | 806 | 911 | 671 | 911 | 1,049,300 |
| 2024/02/13 | 700 | 761 | 676 | 761 | 955,000 |
| 2024/02/09 | 564 | 661 | 563 | 661 | 519,600 |
| 2024/02/08 | 566 | 581 | 561 | 561 | 40,900 |
| 2024/02/07 | 599 | 610 | 561 | 569 | 106,300 |
| 2024/02/06 | 628 | 682 | 584 | 585 | 477,200 |
| 2024/02/05 | 556 | 648 | 544 | 648 | 358,800 |
| 2024/02/02 | 559 | 620 | 541 | 548 | 471,500 |
| 2024/02/01 | 558 | 597 | 538 | 539 | 237,900 |
| 2024/01/31 | 562 | 579 | 548 | 558 | 164,500 |
| 2024/01/30 | 630 | 715 | 582 | 582 | 739,900 |
| 2024/01/29 | 638 | 711 | 596 | 634 | 1,288,600 |
| 2024/01/26 | 521 | 621 | 514 | 621 | 357,200 |
| 2024/01/25 | 501 | 549 | 501 | 521 | 27,200 |
| 2024/01/24 | 500 | 517 | 500 | 500 | 7,000 |
| 2024/01/23 | 495 | 500 | 495 | 500 | 1,800 |
| 2024/01/22 | 494 | 505 | 490 | 495 | 3,900 |
| 2024/01/19 | 491 | 497 | 491 | 494 | 2,800 |
| 2024/01/18 | 493 | 507 | 481 | 491 | 10,400 |
| 2024/01/17 | 499 | 500 | 482 | 493 | 28,500 |
| 2024/01/16 | 506 | 509 | 501 | 503 | 4,300 |
| 2024/01/15 | 520 | 526 | 500 | 510 | 19,500 |
| 2024/01/12 | 529 | 532 | 516 | 520 | 6,600 |
| 2024/01/11 | 521 | 529 | 515 | 529 | 5,100 |
| 2024/01/10 | 528 | 528 | 516 | 516 | 10,700 |
| 2024/01/09 | 513 | 527 | 510 | 527 | 11,200 |
| 2024/01/05 | 514 | 521 | 508 | 513 | 3,200 |
| 2024/01/04 | 515 | 515 | 509 | 514 | 2,800 |