4167 (株)ココペリ 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 373 | 391 | 373 | 390 | 25,600 | 390 |
| 2024-04-24 | 360 | 384 | 359 | 380 | 48,800 | 380 |
| 2024-04-23 | 361 | 363 | 355 | 356 | 9,700 | 356 |
| 2024-04-22 | 343 | 355 | 343 | 353 | 15,600 | 353 |
| 2024-04-19 | 361 | 362 | 345 | 346 | 36,000 | 346 |
| 2024-04-18 | 356 | 366 | 356 | 361 | 9,200 | 361 |
| 2024-04-17 | 381 | 381 | 356 | 358 | 47,800 | 358 |
| 2024-04-16 | 388 | 388 | 371 | 373 | 29,100 | 373 |
| 2024-04-15 | 383 | 389 | 382 | 387 | 9,900 | 387 |
| 2024-04-12 | 390 | 390 | 384 | 387 | 11,800 | 387 |
| 2024-04-11 | 387 | 387 | 381 | 385 | 5,800 | 385 |
| 2024-04-10 | 390 | 390 | 382 | 388 | 15,300 | 388 |
| 2024-04-09 | 390 | 390 | 379 | 387 | 21,600 | 387 |
| 2024-04-08 | 385 | 388 | 381 | 388 | 8,900 | 388 |
| 2024-04-05 | 381 | 393 | 381 | 385 | 16,400 | 385 |
| 2024-04-04 | 376 | 388 | 376 | 385 | 23,300 | 385 |
| 2024-04-03 | 378 | 383 | 370 | 372 | 24,200 | 372 |
| 2024-04-02 | 391 | 395 | 376 | 385 | 38,100 | 385 |
| 2024-04-01 | 394 | 400 | 389 | 393 | 23,800 | 393 |
| 2024-03-29 | 396 | 401 | 391 | 396 | 15,900 | 396 |
| 2024-03-28 | 397 | 397 | 385 | 392 | 10,300 | 392 |
| 2024-03-27 | 390 | 395 | 386 | 395 | 8,800 | 395 |
| 2024-03-26 | 396 | 396 | 385 | 392 | 17,000 | 392 |
| 2024-03-25 | 399 | 399 | 390 | 396 | 15,900 | 396 |
| 2024-03-22 | 394 | 399 | 391 | 399 | 18,500 | 399 |
| 2024-03-21 | 399 | 399 | 390 | 394 | 20,500 | 394 |
| 2024-03-19 | 380 | 394 | 380 | 394 | 30,400 | 394 |
| 2024-03-18 | 396 | 407 | 380 | 380 | 77,900 | 380 |
| 2024-03-15 | 389 | 389 | 376 | 380 | 23,300 | 380 |
| 2024-03-14 | 391 | 395 | 388 | 389 | 11,000 | 389 |
| 2024-03-13 | 400 | 401 | 386 | 390 | 18,200 | 390 |
| 2024-03-12 | 376 | 395 | 376 | 395 | 18,900 | 395 |
| 2024-03-11 | 386 | 391 | 377 | 382 | 55,400 | 382 |
| 2024-03-08 | 396 | 401 | 384 | 388 | 73,600 | 388 |
| 2024-03-07 | 417 | 417 | 397 | 397 | 47,800 | 397 |
| 2024-03-06 | 405 | 424 | 400 | 413 | 61,500 | 413 |
| 2024-03-05 | 404 | 409 | 401 | 406 | 31,900 | 406 |
| 2024-03-04 | 411 | 416 | 405 | 408 | 58,000 | 408 |
| 2024-03-01 | 427 | 427 | 406 | 414 | 55,500 | 414 |
| 2024-02-29 | 424 | 425 | 412 | 418 | 55,400 | 418 |
| 2024-02-28 | 432 | 445 | 427 | 428 | 79,800 | 428 |
| 2024-02-27 | 432 | 435 | 418 | 424 | 110,000 | 424 |
| 2024-02-26 | 410 | 440 | 410 | 438 | 144,400 | 438 |
| 2024-02-22 | 409 | 412 | 396 | 406 | 120,300 | 406 |
| 2024-02-21 | 402 | 433 | 393 | 406 | 362,400 | 406 |
| 2024-02-20 | 376 | 418 | 375 | 388 | 268,200 | 388 |
| 2024-02-19 | 345 | 380 | 345 | 375 | 139,300 | 375 |
| 2024-02-16 | 328 | 341 | 319 | 339 | 69,200 | 339 |
| 2024-02-15 | 336 | 338 | 314 | 332 | 110,300 | 332 |
| 2024-02-14 | 353 | 357 | 348 | 349 | 28,700 | 349 |
| 2024-02-13 | 359 | 360 | 352 | 356 | 28,300 | 356 |
| 2024-02-09 | 363 | 366 | 360 | 360 | 17,200 | 360 |
| 2024-02-08 | 367 | 367 | 356 | 365 | 20,400 | 365 |
| 2024-02-07 | 373 | 373 | 365 | 365 | 27,300 | 365 |
| 2024-02-06 | 381 | 381 | 372 | 374 | 24,900 | 374 |
| 2024-02-05 | 379 | 380 | 373 | 380 | 15,000 | 380 |
| 2024-02-02 | 373 | 381 | 372 | 374 | 14,300 | 374 |
| 2024-02-01 | 370 | 373 | 365 | 371 | 30,000 | 371 |
| 2024-01-31 | 378 | 379 | 371 | 374 | 20,300 | 374 |
| 2024-01-30 | 378 | 381 | 375 | 377 | 13,000 | 377 |
| 2024-01-29 | 378 | 384 | 375 | 377 | 16,900 | 377 |
| 2024-01-26 | 387 | 390 | 377 | 379 | 21,600 | 379 |
| 2024-01-25 | 389 | 389 | 377 | 388 | 22,900 | 388 |
| 2024-01-24 | 386 | 390 | 382 | 383 | 33,900 | 383 |
| 2024-01-23 | 390 | 400 | 385 | 386 | 55,500 | 386 |
| 2024-01-22 | 391 | 396 | 387 | 388 | 33,400 | 388 |
| 2024-01-19 | 399 | 399 | 383 | 390 | 56,000 | 390 |
| 2024-01-18 | 379 | 395 | 379 | 387 | 65,400 | 387 |
| 2024-01-17 | 400 | 404 | 378 | 378 | 77,800 | 378 |
| 2024-01-16 | 389 | 398 | 381 | 390 | 72,900 | 390 |
| 2024-01-15 | 366 | 384 | 357 | 381 | 116,700 | 381 |
| 2024-01-12 | 365 | 367 | 354 | 362 | 50,900 | 362 |
| 2024-01-11 | 360 | 368 | 357 | 368 | 32,400 | 368 |
| 2024-01-10 | 359 | 361 | 353 | 361 | 21,400 | 361 |
| 2024-01-09 | 356 | 364 | 353 | 362 | 53,700 | 362 |
| 2024-01-05 | 358 | 362 | 348 | 349 | 82,200 | 349 |
| 2024-01-04 | 330 | 361 | 330 | 360 | 100,400 | 360 |
分割・併合履歴 ： なし
