7059 (株)コプロ・ホールディングス 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 | 1,552 | 1,552 | 1,505 | 1,542 | 111,800 | 1,542 |
| 2024-04-25 | 1,564 | 1,592 | 1,536 | 1,536 | 49,700 | 1,536 |
| 2024-04-24 | 1,536 | 1,589 | 1,535 | 1,584 | 61,300 | 1,584 |
| 2024-04-23 | 1,531 | 1,538 | 1,507 | 1,517 | 30,300 | 1,517 |
| 2024-04-22 | 1,530 | 1,539 | 1,500 | 1,530 | 60,800 | 1,530 |
| 2024-04-19 | 1,600 | 1,600 | 1,501 | 1,523 | 74,600 | 1,523 |
| 2024-04-18 | 1,545 | 1,593 | 1,526 | 1,580 | 59,600 | 1,580 |
| 2024-04-17 | 1,541 | 1,570 | 1,516 | 1,548 | 102,700 | 1,548 |
| 2024-04-16 | 1,590 | 1,602 | 1,548 | 1,559 | 90,300 | 1,559 |
| 2024-04-15 | 1,602 | 1,613 | 1,591 | 1,613 | 90,100 | 1,613 |
| 2024-04-12 | 1,669 | 1,669 | 1,617 | 1,618 | 70,900 | 1,618 |
| 2024-04-11 | 1,650 | 1,661 | 1,633 | 1,644 | 84,800 | 1,644 |
| 2024-04-10 | 1,687 | 1,702 | 1,672 | 1,672 | 61,300 | 1,672 |
| 2024-04-09 | 1,703 | 1,703 | 1,671 | 1,687 | 72,500 | 1,687 |
| 2024-04-08 | 1,760 | 1,768 | 1,720 | 1,725 | 67,200 | 1,725 |
| 2024-04-05 | 1,708 | 1,742 | 1,698 | 1,720 | 47,300 | 1,720 |
| 2024-04-04 | 1,730 | 1,772 | 1,725 | 1,745 | 74,900 | 1,745 |
| 2024-04-03 | 1,672 | 1,702 | 1,650 | 1,690 | 79,000 | 1,690 |
| 2024-04-02 | 1,743 | 1,757 | 1,693 | 1,694 | 80,400 | 1,694 |
| 2024-04-01 | 1,840 | 1,847 | 1,720 | 1,749 | 121,400 | 1,749 |
| 2024-03-29 | 1,779 | 1,835 | 1,779 | 1,831 | 52,800 | 1,831 |
| 2024-03-28 | 1,803 | 1,821 | 1,775 | 1,779 | 92,500 | 1,779 |
| 2024-03-27 | 1,804 | 1,856 | 1,800 | 1,820 | 74,300 | 1,820 |
| 2024-03-26 | 1,785 | 1,834 | 1,781 | 1,804 | 86,600 | 1,804 |
| 2024-03-25 | 1,834 | 1,854 | 1,792 | 1,802 | 84,500 | 1,802 |
| 2024-03-22 | 1,823 | 1,838 | 1,790 | 1,794 | 74,600 | 1,794 |
| 2024-03-21 | 1,812 | 1,849 | 1,777 | 1,809 | 83,100 | 1,809 |
| 2024-03-19 | 1,787 | 1,814 | 1,750 | 1,808 | 53,800 | 1,808 |
| 2024-03-18 | 1,836 | 1,836 | 1,787 | 1,793 | 59,100 | 1,793 |
| 2024-03-15 | 1,873 | 1,885 | 1,800 | 1,826 | 94,200 | 1,826 |
| 2024-03-14 | 1,892 | 1,919 | 1,839 | 1,880 | 51,400 | 1,880 |
| 2024-03-13 | 1,895 | 1,914 | 1,843 | 1,881 | 75,200 | 1,881 |
| 2024-03-12 | 1,804 | 1,864 | 1,782 | 1,864 | 50,800 | 1,864 |
| 2024-03-11 | 1,778 | 1,813 | 1,769 | 1,813 | 61,000 | 1,813 |
| 2024-03-08 | 1,794 | 1,842 | 1,790 | 1,809 | 53,100 | 1,809 |
| 2024-03-07 | 1,822 | 1,862 | 1,798 | 1,800 | 85,900 | 1,800 |
| 2024-03-06 | 1,777 | 1,822 | 1,770 | 1,820 | 54,100 | 1,820 |
| 2024-03-05 | 1,776 | 1,805 | 1,743 | 1,802 | 76,800 | 1,802 |
| 2024-03-04 | 1,801 | 1,834 | 1,785 | 1,805 | 55,900 | 1,805 |
| 2024-03-01 | 1,791 | 1,807 | 1,773 | 1,778 | 51,600 | 1,778 |
| 2024-02-29 | 1,790 | 1,803 | 1,778 | 1,792 | 61,000 | 1,792 |
| 2024-02-28 | 1,782 | 1,829 | 1,776 | 1,806 | 76,200 | 1,806 |
| 2024-02-27 | 1,796 | 1,866 | 1,795 | 1,796 | 70,400 | 1,796 |
| 2024-02-26 | 1,840 | 1,859 | 1,795 | 1,795 | 102,300 | 1,795 |
| 2024-02-22 | 1,846 | 1,879 | 1,811 | 1,832 | 110,600 | 1,832 |
| 2024-02-21 | 1,763 | 1,815 | 1,748 | 1,789 | 135,000 | 1,789 |
| 2024-02-20 | 1,738 | 1,806 | 1,731 | 1,776 | 161,200 | 1,776 |
| 2024-02-19 | 1,724 | 1,738 | 1,674 | 1,716 | 149,800 | 1,716 |
| 2024-02-16 | 1,757 | 1,763 | 1,670 | 1,743 | 190,100 | 1,743 |
| 2024-02-15 | 1,700 | 1,785 | 1,700 | 1,740 | 392,400 | 1,740 |
| 2024-02-14 | 1,630 | 1,630 | 1,495 | 1,514 | 380,300 | 1,514 |
| 2024-02-13 | 1,611 | 1,638 | 1,597 | 1,638 | 100,100 | 1,638 |
| 2024-02-09 | 1,584 | 1,618 | 1,584 | 1,596 | 53,600 | 1,596 |
| 2024-02-08 | 1,611 | 1,624 | 1,569 | 1,588 | 82,500 | 1,588 |
| 2024-02-07 | 1,624 | 1,630 | 1,601 | 1,626 | 59,900 | 1,626 |
| 2024-02-06 | 1,674 | 1,674 | 1,637 | 1,637 | 46,300 | 1,637 |
| 2024-02-05 | 1,681 | 1,682 | 1,642 | 1,656 | 74,000 | 1,656 |
| 2024-02-02 | 1,664 | 1,695 | 1,652 | 1,670 | 123,200 | 1,670 |
| 2024-02-01 | 1,653 | 1,670 | 1,633 | 1,649 | 87,300 | 1,649 |
| 2024-01-31 | 1,640 | 1,659 | 1,622 | 1,654 | 93,700 | 1,654 |
| 2024-01-30 | 1,620 | 1,629 | 1,594 | 1,620 | 105,500 | 1,620 |
| 2024-01-29 | 1,629 | 1,662 | 1,616 | 1,624 | 74,700 | 1,624 |
| 2024-01-26 | 1,590 | 1,647 | 1,579 | 1,615 | 115,100 | 1,615 |
| 2024-01-25 | 1,585 | 1,606 | 1,566 | 1,605 | 48,100 | 1,605 |
| 2024-01-24 | 1,584 | 1,584 | 1,563 | 1,571 | 53,000 | 1,571 |
| 2024-01-23 | 1,619 | 1,663 | 1,594 | 1,595 | 124,100 | 1,595 |
| 2024-01-22 | 1,561 | 1,618 | 1,557 | 1,618 | 104,400 | 1,618 |
| 2024-01-19 | 1,569 | 1,572 | 1,538 | 1,559 | 76,600 | 1,559 |
| 2024-01-18 | 1,499 | 1,554 | 1,496 | 1,554 | 73,700 | 1,554 |
| 2024-01-17 | 1,520 | 1,540 | 1,500 | 1,502 | 87,600 | 1,502 |
| 2024-01-16 | 1,529 | 1,552 | 1,520 | 1,526 | 81,500 | 1,526 |
| 2024-01-15 | 1,554 | 1,559 | 1,533 | 1,551 | 73,600 | 1,551 |
| 2024-01-12 | 1,580 | 1,589 | 1,516 | 1,532 | 206,000 | 1,532 |
| 2024-01-11 | 1,637 | 1,646 | 1,591 | 1,591 | 88,500 | 1,591 |
| 2024-01-10 | 1,670 | 1,670 | 1,630 | 1,634 | 81,400 | 1,634 |
| 2024-01-09 | 1,640 | 1,665 | 1,626 | 1,663 | 117,200 | 1,663 |
| 2024-01-05 | 1,629 | 1,630 | 1,581 | 1,600 | 79,200 | 1,600 |
| 2024-01-04 | 1,541 | 1,628 | 1,534 | 1,621 | 153,000 | 1,621 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2021-03-30]1株→2株
