7689 (株)コパ・コーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 632 | 658 | 605 | 619 | 168,100 | 619 |
| 2024-04-25 | 692 | 782 | 649 | 651 | 1,180,100 | 651 |
| 2024-04-24 | 724 | 779 | 651 | 682 | 1,562,400 | 682 |
| 2024-04-23 | 579 | 679 | 569 | 679 | 171,700 | 679 |
| 2024-04-22 | 560 | 587 | 553 | 579 | 21,400 | 579 |
| 2024-04-19 | 600 | 660 | 550 | 550 | 131,700 | 550 |
| 2024-04-18 | 591 | 607 | 590 | 600 | 10,300 | 600 |
| 2024-04-17 | 590 | 603 | 586 | 598 | 9,400 | 598 |
| 2024-04-16 | 598 | 608 | 591 | 591 | 7,700 | 591 |
| 2024-04-15 | 571 | 659 | 571 | 608 | 45,800 | 608 |
| 2024-04-12 | 600 | 610 | 576 | 576 | 17,000 | 576 |
| 2024-04-11 | 605 | 610 | 600 | 600 | 3,100 | 600 |
| 2024-04-10 | 619 | 619 | 608 | 609 | 4,600 | 609 |
| 2024-04-09 | 605 | 620 | 603 | 610 | 5,800 | 610 |
| 2024-04-08 | 614 | 616 | 605 | 607 | 4,800 | 607 |
| 2024-04-05 | 618 | 620 | 597 | 608 | 17,000 | 608 |
| 2024-04-04 | 605 | 658 | 605 | 620 | 68,500 | 620 |
| 2024-04-03 | 613 | 622 | 598 | 601 | 16,500 | 601 |
| 2024-04-02 | 629 | 629 | 604 | 604 | 7,800 | 604 |
| 2024-04-01 | 616 | 647 | 610 | 628 | 14,700 | 628 |
| 2024-03-29 | 631 | 631 | 608 | 609 | 18,200 | 609 |
| 2024-03-28 | 631 | 640 | 631 | 631 | 6,400 | 631 |
| 2024-03-27 | 635 | 646 | 634 | 638 | 6,100 | 638 |
| 2024-03-26 | 648 | 649 | 634 | 635 | 15,300 | 635 |
| 2024-03-25 | 661 | 669 | 646 | 655 | 21,900 | 655 |
| 2024-03-22 | 662 | 672 | 658 | 660 | 10,800 | 660 |
| 2024-03-21 | 656 | 673 | 656 | 660 | 22,000 | 660 |
| 2024-03-19 | 650 | 662 | 633 | 646 | 43,200 | 646 |
| 2024-03-18 | 656 | 676 | 654 | 670 | 17,200 | 670 |
| 2024-03-15 | 657 | 658 | 638 | 646 | 29,900 | 646 |
| 2024-03-14 | 669 | 669 | 651 | 657 | 16,600 | 657 |
| 2024-03-13 | 681 | 681 | 656 | 660 | 18,900 | 660 |
| 2024-03-12 | 665 | 692 | 662 | 677 | 27,300 | 677 |
| 2024-03-11 | 678 | 680 | 646 | 664 | 46,000 | 664 |
| 2024-03-08 | 680 | 704 | 677 | 680 | 29,500 | 680 |
| 2024-03-07 | 717 | 717 | 684 | 686 | 48,500 | 686 |
| 2024-03-06 | 725 | 743 | 715 | 721 | 32,400 | 721 |
| 2024-03-05 | 747 | 752 | 726 | 726 | 48,200 | 726 |
| 2024-03-04 | 888 | 889 | 762 | 762 | 136,300 | 762 |
| 2024-03-01 | 832 | 915 | 829 | 861 | 164,600 | 861 |
| 2024-02-29 | 811 | 845 | 808 | 843 | 81,100 | 843 |
| 2024-02-28 | 804 | 851 | 803 | 815 | 96,900 | 815 |
| 2024-02-27 | 838 | 838 | 805 | 807 | 57,900 | 807 |
| 2024-02-26 | 838 | 905 | 812 | 838 | 225,200 | 838 |
| 2024-02-22 | 940 | 995 | 826 | 846 | 266,100 | 846 |
| 2024-02-21 | 1,050 | 1,080 | 930 | 955 | 242,800 | 955 |
| 2024-02-20 | 1,150 | 1,283 | 1,074 | 1,089 | 549,100 | 1,089 |
| 2024-02-19 | 1,363 | 1,661 | 1,158 | 1,210 | 2,019,700 | 1,210 |
| 2024-02-16 | 1,324 | 1,361 | 1,012 | 1,361 | 1,117,700 | 1,361 |
| 2024-02-15 | 911 | 1,061 | 880 | 1,061 | 469,000 | 1,061 |
| 2024-02-14 | 806 | 911 | 671 | 911 | 1,049,300 | 911 |
| 2024-02-13 | 700 | 761 | 676 | 761 | 955,000 | 761 |
| 2024-02-09 | 564 | 661 | 563 | 661 | 519,600 | 661 |
| 2024-02-08 | 566 | 581 | 561 | 561 | 40,900 | 561 |
| 2024-02-07 | 599 | 610 | 561 | 569 | 106,300 | 569 |
| 2024-02-06 | 628 | 682 | 584 | 585 | 477,200 | 585 |
| 2024-02-05 | 556 | 648 | 544 | 648 | 358,800 | 648 |
| 2024-02-02 | 559 | 620 | 541 | 548 | 471,500 | 548 |
| 2024-02-01 | 558 | 597 | 538 | 539 | 237,900 | 539 |
| 2024-01-31 | 562 | 579 | 548 | 558 | 164,500 | 558 |
| 2024-01-30 | 630 | 715 | 582 | 582 | 739,900 | 582 |
| 2024-01-29 | 638 | 711 | 596 | 634 | 1,288,600 | 634 |
| 2024-01-26 | 521 | 621 | 514 | 621 | 357,200 | 621 |
| 2024-01-25 | 501 | 549 | 501 | 521 | 27,200 | 521 |
| 2024-01-24 | 500 | 517 | 500 | 500 | 7,000 | 500 |
| 2024-01-23 | 495 | 500 | 495 | 500 | 1,800 | 500 |
| 2024-01-22 | 494 | 505 | 490 | 495 | 3,900 | 495 |
| 2024-01-19 | 491 | 497 | 491 | 494 | 2,800 | 494 |
| 2024-01-18 | 493 | 507 | 481 | 491 | 10,400 | 491 |
| 2024-01-17 | 499 | 500 | 482 | 493 | 28,500 | 493 |
| 2024-01-16 | 506 | 509 | 501 | 503 | 4,300 | 503 |
| 2024-01-15 | 520 | 526 | 500 | 510 | 19,500 | 510 |
| 2024-01-12 | 529 | 532 | 516 | 520 | 6,600 | 520 |
| 2024-01-11 | 521 | 529 | 515 | 529 | 5,100 | 529 |
| 2024-01-10 | 528 | 528 | 516 | 516 | 10,700 | 516 |
| 2024-01-09 | 513 | 527 | 510 | 527 | 11,200 | 527 |
| 2024-01-05 | 514 | 521 | 508 | 513 | 3,200 | 513 |
| 2024-01-04 | 515 | 515 | 509 | 514 | 2,800 | 514 |
分割・併合履歴 ： なし
