4167 (株)ココペリ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 325 | 332 | 301 | 321 | 95,900 | 321 |
| 2025-04-03 | 340 | 343 | 320 | 338 | 64,400 | 338 |
| 2025-04-02 | 360 | 362 | 355 | 355 | 13,800 | 355 |
| 2025-04-01 | 359 | 364 | 355 | 357 | 7,600 | 357 |
| 2025-03-31 | 366 | 366 | 350 | 355 | 32,300 | 355 |
| 2025-03-28 | 372 | 378 | 372 | 374 | 8,200 | 374 |
| 2025-03-27 | 379 | 380 | 376 | 377 | 8,300 | 377 |
| 2025-03-26 | 380 | 383 | 379 | 382 | 4,900 | 382 |
| 2025-03-25 | 377 | 381 | 374 | 381 | 5,800 | 381 |
| 2025-03-24 | 390 | 390 | 372 | 374 | 28,100 | 374 |
| 2025-03-21 | 387 | 393 | 375 | 385 | 29,900 | 385 |
| 2025-03-19 | 380 | 383 | 379 | 383 | 11,000 | 383 |
| 2025-03-18 | 381 | 381 | 377 | 380 | 6,600 | 380 |
| 2025-03-17 | 386 | 386 | 379 | 379 | 10,300 | 379 |
| 2025-03-14 | 377 | 382 | 369 | 382 | 15,500 | 382 |
| 2025-03-13 | 379 | 381 | 375 | 376 | 19,100 | 376 |
| 2025-03-12 | 365 | 382 | 360 | 378 | 21,000 | 378 |
| 2025-03-11 | 375 | 376 | 360 | 368 | 52,800 | 368 |
| 2025-03-10 | 385 | 385 | 376 | 380 | 33,000 | 380 |
| 2025-03-07 | 376 | 386 | 376 | 386 | 18,200 | 386 |
| 2025-03-06 | 375 | 380 | 373 | 376 | 9,500 | 376 |
| 2025-03-05 | 373 | 378 | 368 | 376 | 17,600 | 376 |
| 2025-03-04 | 378 | 380 | 371 | 373 | 23,000 | 373 |
| 2025-03-03 | 378 | 393 | 374 | 385 | 33,700 | 385 |
| 2025-02-28 | 385 | 385 | 365 | 376 | 53,100 | 376 |
| 2025-02-27 | 394 | 399 | 389 | 389 | 15,200 | 389 |
| 2025-02-26 | 395 | 400 | 390 | 394 | 20,400 | 394 |
| 2025-02-25 | 407 | 408 | 390 | 395 | 53,900 | 395 |
| 2025-02-21 | 400 | 428 | 385 | 408 | 84,700 | 408 |
| 2025-02-20 | 430 | 439 | 402 | 405 | 117,000 | 405 |
| 2025-02-19 | 400 | 425 | 399 | 425 | 138,600 | 425 |
| 2025-02-18 | 407 | 423 | 389 | 395 | 236,300 | 395 |
| 2025-02-17 | 400 | 400 | 377 | 396 | 347,000 | 396 |
| 2025-02-14 | 359 | 360 | 353 | 355 | 36,200 | 355 |
| 2025-02-13 | 363 | 363 | 358 | 359 | 14,400 | 359 |
| 2025-02-12 | 359 | 364 | 356 | 364 | 26,000 | 364 |
| 2025-02-10 | 364 | 364 | 357 | 362 | 23,000 | 362 |
| 2025-02-07 | 354 | 362 | 352 | 360 | 28,900 | 360 |
| 2025-02-06 | 347 | 354 | 346 | 352 | 26,500 | 352 |
| 2025-02-05 | 346 | 350 | 345 | 348 | 11,600 | 348 |
| 2025-02-04 | 342 | 352 | 340 | 350 | 14,400 | 350 |
| 2025-02-03 | 349 | 351 | 343 | 343 | 20,500 | 343 |
| 2025-01-31 | 361 | 368 | 353 | 353 | 31,000 | 353 |
| 2025-01-30 | 366 | 370 | 359 | 368 | 26,400 | 368 |
| 2025-01-29 | 363 | 371 | 357 | 371 | 31,000 | 371 |
| 2025-01-28 | 348 | 363 | 347 | 363 | 31,400 | 363 |
| 2025-01-27 | 344 | 348 | 344 | 347 | 5,400 | 347 |
| 2025-01-24 | 340 | 349 | 340 | 343 | 12,400 | 343 |
| 2025-01-23 | 345 | 345 | 338 | 342 | 11,900 | 342 |
| 2025-01-22 | 344 | 346 | 337 | 346 | 13,900 | 346 |
| 2025-01-21 | 335 | 339 | 333 | 339 | 6,100 | 339 |
| 2025-01-20 | 326 | 334 | 326 | 331 | 13,400 | 331 |
| 2025-01-17 | 326 | 329 | 324 | 325 | 29,200 | 325 |
| 2025-01-16 | 333 | 336 | 330 | 334 | 18,900 | 334 |
| 2025-01-15 | 330 | 336 | 330 | 333 | 16,600 | 333 |
| 2025-01-14 | 334 | 340 | 334 | 335 | 24,000 | 335 |
| 2025-01-10 | 327 | 336 | 327 | 333 | 18,800 | 333 |
| 2025-01-09 | 335 | 337 | 327 | 327 | 29,500 | 327 |
| 2025-01-08 | 335 | 342 | 331 | 338 | 23,900 | 338 |
| 2025-01-07 | 320 | 338 | 320 | 338 | 55,600 | 338 |
| 2025-01-06 | 325 | 327 | 318 | 319 | 34,200 | 319 |
分割・併合履歴 ： なし