7059 (株)コプロ・ホールディングス 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 | 1,515 | 1,525 | 1,440 | 1,489 | 152,200 | 1,489 |
| 2025-04-03 | 1,521 | 1,569 | 1,515 | 1,535 | 163,200 | 1,535 |
| 2025-04-02 | 1,617 | 1,617 | 1,577 | 1,597 | 40,500 | 1,597 |
| 2025-04-01 | 1,642 | 1,651 | 1,600 | 1,600 | 88,600 | 1,600 |
| 2025-03-31 | 1,629 | 1,644 | 1,609 | 1,627 | 49,400 | 1,627 |
| 2025-03-28 | 1,645 | 1,671 | 1,645 | 1,649 | 54,000 | 1,649 |
| 2025-03-27 | 1,701 | 1,704 | 1,672 | 1,680 | 56,700 | 1,680 |
| 2025-03-26 | 1,700 | 1,725 | 1,697 | 1,721 | 48,200 | 1,721 |
| 2025-03-25 | 1,702 | 1,714 | 1,671 | 1,688 | 25,100 | 1,688 |
| 2025-03-24 | 1,706 | 1,712 | 1,690 | 1,702 | 52,700 | 1,702 |
| 2025-03-21 | 1,695 | 1,729 | 1,687 | 1,707 | 40,800 | 1,707 |
| 2025-03-19 | 1,676 | 1,688 | 1,667 | 1,684 | 42,000 | 1,684 |
| 2025-03-18 | 1,678 | 1,680 | 1,657 | 1,676 | 39,300 | 1,676 |
| 2025-03-17 | 1,664 | 1,678 | 1,660 | 1,678 | 26,400 | 1,678 |
| 2025-03-14 | 1,633 | 1,675 | 1,625 | 1,659 | 40,900 | 1,659 |
| 2025-03-13 | 1,622 | 1,648 | 1,616 | 1,645 | 45,000 | 1,645 |
| 2025-03-12 | 1,613 | 1,617 | 1,599 | 1,608 | 45,700 | 1,608 |
| 2025-03-11 | 1,622 | 1,622 | 1,560 | 1,613 | 78,200 | 1,613 |
| 2025-03-10 | 1,643 | 1,659 | 1,632 | 1,642 | 43,200 | 1,642 |
| 2025-03-07 | 1,635 | 1,635 | 1,614 | 1,624 | 40,200 | 1,624 |
| 2025-03-06 | 1,656 | 1,662 | 1,632 | 1,635 | 28,900 | 1,635 |
| 2025-03-05 | 1,627 | 1,646 | 1,624 | 1,638 | 25,500 | 1,638 |
| 2025-03-04 | 1,627 | 1,652 | 1,603 | 1,647 | 36,500 | 1,647 |
| 2025-03-03 | 1,633 | 1,654 | 1,623 | 1,646 | 58,400 | 1,646 |
| 2025-02-28 | 1,601 | 1,628 | 1,560 | 1,618 | 158,400 | 1,618 |
| 2025-02-27 | 1,648 | 1,653 | 1,608 | 1,623 | 52,000 | 1,623 |
| 2025-02-26 | 1,645 | 1,653 | 1,613 | 1,644 | 49,900 | 1,644 |
| 2025-02-25 | 1,672 | 1,686 | 1,641 | 1,646 | 64,100 | 1,646 |
| 2025-02-21 | 1,675 | 1,720 | 1,674 | 1,705 | 40,200 | 1,705 |
| 2025-02-20 | 1,707 | 1,709 | 1,675 | 1,677 | 47,600 | 1,677 |
| 2025-02-19 | 1,716 | 1,742 | 1,689 | 1,729 | 53,900 | 1,729 |
| 2025-02-18 | 1,746 | 1,774 | 1,703 | 1,717 | 103,000 | 1,717 |
| 2025-02-17 | 1,720 | 1,721 | 1,622 | 1,713 | 333,700 | 1,713 |
| 2025-02-14 | 1,730 | 1,789 | 1,662 | 1,662 | 183,400 | 1,662 |
| 2025-02-13 | 1,693 | 1,712 | 1,666 | 1,705 | 62,300 | 1,705 |
| 2025-02-12 | 1,679 | 1,695 | 1,660 | 1,669 | 56,000 | 1,669 |
| 2025-02-10 | 1,660 | 1,675 | 1,647 | 1,662 | 36,100 | 1,662 |
| 2025-02-07 | 1,645 | 1,649 | 1,635 | 1,646 | 24,900 | 1,646 |
| 2025-02-06 | 1,638 | 1,652 | 1,638 | 1,640 | 13,500 | 1,640 |
| 2025-02-05 | 1,636 | 1,644 | 1,628 | 1,638 | 25,500 | 1,638 |
| 2025-02-04 | 1,653 | 1,683 | 1,636 | 1,636 | 34,000 | 1,636 |
| 2025-02-03 | 1,665 | 1,678 | 1,646 | 1,647 | 38,400 | 1,647 |
| 2025-01-31 | 1,688 | 1,688 | 1,648 | 1,664 | 33,000 | 1,664 |
| 2025-01-30 | 1,707 | 1,708 | 1,628 | 1,676 | 204,100 | 1,676 |
| 2025-01-29 | 1,680 | 1,700 | 1,678 | 1,700 | 46,000 | 1,700 |
| 2025-01-28 | 1,670 | 1,685 | 1,653 | 1,678 | 31,300 | 1,678 |
| 2025-01-27 | 1,670 | 1,695 | 1,670 | 1,677 | 47,900 | 1,677 |
| 2025-01-24 | 1,610 | 1,658 | 1,610 | 1,658 | 44,100 | 1,658 |
| 2025-01-23 | 1,621 | 1,640 | 1,602 | 1,611 | 36,100 | 1,611 |
| 2025-01-22 | 1,617 | 1,623 | 1,604 | 1,610 | 40,500 | 1,610 |
| 2025-01-21 | 1,654 | 1,655 | 1,617 | 1,617 | 37,800 | 1,617 |
| 2025-01-20 | 1,650 | 1,658 | 1,628 | 1,644 | 32,700 | 1,644 |
| 2025-01-17 | 1,610 | 1,630 | 1,602 | 1,630 | 51,100 | 1,630 |
| 2025-01-16 | 1,652 | 1,652 | 1,604 | 1,608 | 85,000 | 1,608 |
| 2025-01-15 | 1,662 | 1,665 | 1,615 | 1,650 | 63,500 | 1,650 |
| 2025-01-14 | 1,625 | 1,674 | 1,609 | 1,671 | 72,400 | 1,671 |
| 2025-01-10 | 1,652 | 1,665 | 1,624 | 1,625 | 20,800 | 1,625 |
| 2025-01-09 | 1,639 | 1,659 | 1,623 | 1,652 | 49,800 | 1,652 |
| 2025-01-08 | 1,680 | 1,680 | 1,642 | 1,654 | 45,900 | 1,654 |
| 2025-01-07 | 1,690 | 1,700 | 1,641 | 1,686 | 92,500 | 1,686 |
| 2025-01-06 | 1,680 | 1,721 | 1,679 | 1,687 | 74,000 | 1,687 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2021-03-30]1株→2株