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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 574 | 575 | 563 | 572 | 2,900 | 572 |
| 2024-12-02 | 575 | 575 | 569 | 569 | 600 | 569 |
| 2024-11-29 | 555 | 574 | 555 | 574 | 5,500 | 574 |
| 2024-11-28 | 564 | 572 | 564 | 572 | 1,600 | 572 |
| 2024-11-27 | 578 | 578 | 568 | 572 | 6,100 | 572 |
| 2024-11-26 | 573 | 579 | 572 | 575 | 1,500 | 575 |
| 2024-11-25 | 578 | 580 | 572 | 575 | 1,600 | 575 |
| 2024-11-22 | 559 | 583 | 559 | 575 | 9,900 | 575 |
| 2024-11-21 | 568 | 577 | 563 | 567 | 4,800 | 567 |
| 2024-11-20 | 565 | 575 | 565 | 569 | 6,300 | 569 |
| 2024-11-19 | 582 | 582 | 569 | 572 | 5,800 | 572 |
| 2024-11-18 | 585 | 585 | 575 | 582 | 6,400 | 582 |
| 2024-11-15 | 587 | 592 | 586 | 590 | 4,800 | 590 |
| 2024-11-14 | 603 | 603 | 590 | 591 | 9,300 | 591 |
| 2024-11-13 | 593 | 603 | 592 | 603 | 11,500 | 603 |
| 2024-11-12 | 594 | 607 | 592 | 593 | 7,700 | 593 |
| 2024-11-11 | 603 | 610 | 593 | 594 | 12,900 | 594 |
| 2024-11-08 | 611 | 623 | 605 | 613 | 4,700 | 613 |
| 2024-11-07 | 628 | 630 | 605 | 620 | 20,400 | 620 |
| 2024-11-06 | 617 | 628 | 617 | 628 | 2,800 | 628 |
| 2024-11-05 | 625 | 630 | 616 | 616 | 2,600 | 616 |
| 2024-11-01 | 624 | 624 | 612 | 616 | 2,800 | 616 |
| 2024-10-31 | 633 | 633 | 620 | 628 | 4,200 | 628 |
| 2024-10-30 | 630 | 639 | 620 | 626 | 4,100 | 626 |
| 2024-10-29 | 644 | 644 | 629 | 630 | 3,500 | 630 |
| 2024-10-28 | 619 | 638 | 619 | 636 | 5,500 | 636 |
| 2024-10-25 | 612 | 626 | 612 | 622 | 4,500 | 622 |
| 2024-10-24 | 614 | 634 | 614 | 620 | 7,100 | 620 |
| 2024-10-23 | 617 | 620 | 612 | 620 | 7,000 | 620 |
| 2024-10-22 | 628 | 628 | 614 | 618 | 5,000 | 618 |
| 2024-10-21 | 613 | 629 | 613 | 620 | 8,000 | 620 |
| 2024-10-18 | 616 | 621 | 610 | 612 | 9,500 | 612 |
| 2024-10-17 | 622 | 625 | 614 | 614 | 6,600 | 614 |
| 2024-10-16 | 614 | 658 | 611 | 625 | 15,100 | 625 |
| 2024-10-15 | 625 | 631 | 619 | 622 | 10,800 | 622 |
| 2024-10-11 | 636 | 636 | 621 | 621 | 4,600 | 621 |
| 2024-10-10 | 630 | 640 | 626 | 626 | 5,700 | 626 |
| 2024-10-09 | 625 | 645 | 620 | 628 | 15,700 | 628 |
| 2024-10-08 | 615 | 633 | 612 | 625 | 26,800 | 625 |
| 2024-10-07 | 637 | 649 | 612 | 615 | 33,000 | 615 |
| 2024-10-04 | 655 | 673 | 630 | 630 | 31,400 | 630 |
| 2024-10-03 | 648 | 659 | 643 | 645 | 21,200 | 645 |
| 2024-10-02 | 670 | 673 | 639 | 646 | 35,200 | 646 |
| 2024-10-01 | 670 | 687 | 651 | 674 | 22,100 | 674 |
| 2024-09-30 | 681 | 692 | 664 | 666 | 30,900 | 666 |
| 2024-09-27 | 701 | 721 | 690 | 706 | 46,800 | 706 |
| 2024-09-26 | 707 | 721 | 683 | 706 | 100,200 | 706 |
| 2024-09-25 | 782 | 809 | 705 | 711 | 368,000 | 711 |
| 2024-09-24 | 900 | 910 | 746 | 764 | 874,900 | 764 |
| 2024-09-20 | 900 | 944 | 776 | 840 | 1,886,700 | 840 |
| 2024-09-19 | 730 | 850 | 725 | 850 | 1,017,000 | 850 |
| 2024-09-18 | 593 | 700 | 591 | 700 | 322,100 | 700 |
| 2024-09-17 | 605 | 605 | 592 | 600 | 3,500 | 600 |
| 2024-09-13 | 610 | 610 | 603 | 605 | 2,400 | 605 |
| 2024-09-12 | 607 | 622 | 603 | 609 | 1,900 | 609 |
| 2024-09-11 | 600 | 600 | 590 | 600 | 4,800 | 600 |
| 2024-09-10 | 613 | 615 | 604 | 606 | 1,100 | 606 |
| 2024-09-09 | 598 | 607 | 598 | 607 | 800 | 607 |
| 2024-09-06 | 617 | 634 | 617 | 618 | 3,700 | 618 |
| 2024-09-05 | 617 | 627 | 611 | 619 | 4,000 | 619 |
| 2024-09-04 | 637 | 643 | 605 | 622 | 5,600 | 622 |
| 2024-09-03 | 651 | 658 | 644 | 657 | 5,700 | 657 |
| 2024-09-02 | 668 | 669 | 653 | 655 | 3,000 | 655 |
| 2024-08-30 | 651 | 673 | 644 | 669 | 11,900 | 669 |
| 2024-08-29 | 648 | 656 | 641 | 651 | 2,100 | 651 |
| 2024-08-28 | 648 | 659 | 637 | 658 | 3,800 | 658 |
| 2024-08-27 | 638 | 651 | 631 | 651 | 5,000 | 651 |
| 2024-08-26 | 631 | 659 | 631 | 638 | 6,100 | 638 |
| 2024-08-23 | 645 | 654 | 631 | 633 | 6,100 | 633 |
| 2024-08-22 | 637 | 660 | 637 | 655 | 11,900 | 655 |
| 2024-08-21 | 633 | 642 | 615 | 642 | 8,000 | 642 |
| 2024-08-20 | 612 | 645 | 612 | 643 | 11,200 | 643 |
| 2024-08-19 | 608 | 631 | 608 | 615 | 4,700 | 615 |
| 2024-08-16 | 620 | 630 | 599 | 628 | 7,300 | 628 |
| 2024-08-15 | 635 | 646 | 607 | 610 | 10,300 | 610 |
| 2024-08-14 | 588 | 628 | 579 | 625 | 13,900 | 625 |
| 2024-08-13 | 560 | 592 | 557 | 585 | 8,500 | 585 |
| 2024-08-09 | 593 | 610 | 566 | 570 | 9,100 | 570 |
| 2024-08-08 | 578 | 620 | 578 | 600 | 6,200 | 600 |
| 2024-08-07 | 543 | 608 | 543 | 608 | 16,700 | 608 |
| 2024-08-06 | 501 | 594 | 501 | 574 | 31,300 | 574 |
| 2024-08-05 | 519 | 560 | 509 | 511 | 96,600 | 511 |
| 2024-08-02 | 630 | 634 | 601 | 609 | 40,200 | 609 |
| 2024-08-01 | 680 | 680 | 648 | 656 | 26,500 | 656 |
| 2024-07-31 | 688 | 700 | 667 | 674 | 30,500 | 674 |
| 2024-07-30 | 671 | 696 | 666 | 690 | 27,700 | 690 |
| 2024-07-29 | 682 | 692 | 655 | 667 | 35,900 | 667 |
| 2024-07-26 | 645 | 702 | 629 | 679 | 71,400 | 679 |
| 2024-07-25 | 683 | 702 | 627 | 632 | 97,400 | 632 |
| 2024-07-24 | 643 | 684 | 643 | 679 | 52,300 | 679 |
| 2024-07-23 | 622 | 651 | 620 | 643 | 19,400 | 643 |
| 2024-07-22 | 633 | 633 | 615 | 620 | 7,400 | 620 |
| 2024-07-19 | 637 | 648 | 615 | 633 | 18,400 | 633 |
| 2024-07-18 | 652 | 653 | 626 | 635 | 19,500 | 635 |
| 2024-07-17 | 633 | 663 | 633 | 649 | 28,300 | 649 |
| 2024-07-16 | 633 | 652 | 626 | 626 | 25,600 | 626 |
| 2024-07-12 | 620 | 644 | 615 | 633 | 33,000 | 633 |
| 2024-07-11 | 622 | 682 | 622 | 633 | 179,000 | 633 |
| 2024-07-10 | 651 | 659 | 616 | 619 | 23,600 | 619 |
| 2024-07-09 | 645 | 654 | 641 | 642 | 8,500 | 642 |
| 2024-07-08 | 646 | 651 | 635 | 651 | 7,700 | 651 |
| 2024-07-05 | 647 | 661 | 637 | 647 | 14,200 | 647 |
| 2024-07-04 | 636 | 652 | 628 | 646 | 14,800 | 646 |
| 2024-07-03 | 653 | 663 | 636 | 636 | 16,000 | 636 |
| 2024-07-02 | 682 | 682 | 651 | 651 | 20,300 | 651 |
| 2024-07-01 | 676 | 691 | 661 | 675 | 21,400 | 675 |
| 2024-06-28 | 687 | 689 | 666 | 680 | 15,900 | 680 |
| 2024-06-27 | 679 | 711 | 666 | 690 | 32,700 | 690 |
| 2024-06-26 | 672 | 684 | 661 | 669 | 18,800 | 669 |
| 2024-06-25 | 664 | 672 | 643 | 672 | 39,200 | 672 |
| 2024-06-24 | 690 | 714 | 657 | 664 | 63,600 | 664 |
| 2024-06-21 | 656 | 718 | 653 | 682 | 183,800 | 682 |
| 2024-06-20 | 653 | 732 | 639 | 652 | 146,400 | 652 |
| 2024-06-19 | 668 | 678 | 647 | 653 | 19,600 | 653 |
| 2024-06-18 | 671 | 680 | 661 | 665 | 19,500 | 665 |
| 2024-06-17 | 692 | 692 | 671 | 673 | 9,700 | 673 |
| 2024-06-14 | 680 | 700 | 678 | 683 | 17,000 | 683 |
| 2024-06-13 | 727 | 733 | 686 | 686 | 45,300 | 686 |
| 2024-06-12 | 699 | 728 | 683 | 726 | 80,100 | 726 |
| 2024-06-11 | 705 | 722 | 701 | 701 | 31,900 | 701 |
| 2024-06-10 | 695 | 723 | 692 | 700 | 51,700 | 700 |
| 2024-06-07 | 716 | 726 | 700 | 701 | 37,400 | 701 |
| 2024-06-06 | 743 | 757 | 705 | 716 | 107,600 | 716 |
| 2024-06-05 | 799 | 800 | 737 | 737 | 98,000 | 737 |
| 2024-06-04 | 850 | 865 | 791 | 800 | 138,800 | 800 |
| 2024-06-03 | 842 | 918 | 832 | 836 | 267,900 | 836 |
| 2024-05-31 | 801 | 884 | 794 | 850 | 239,000 | 850 |
| 2024-05-30 | 813 | 878 | 779 | 803 | 329,700 | 803 |
| 2024-05-29 | 819 | 961 | 788 | 812 | 527,500 | 812 |
| 2024-05-28 | 862 | 885 | 825 | 827 | 154,100 | 827 |
| 2024-05-27 | 880 | 930 | 842 | 862 | 301,100 | 862 |
| 2024-05-24 | 1,070 | 1,185 | 831 | 835 | 1,341,700 | 835 |
| 2024-05-23 | 876 | 1,026 | 806 | 1,026 | 819,300 | 1,026 |
| 2024-05-22 | 1,015 | 1,042 | 868 | 876 | 391,700 | 876 |
| 2024-05-21 | 1,100 | 1,349 | 942 | 970 | 1,482,000 | 970 |
| 2024-05-20 | 953 | 1,058 | 935 | 1,058 | 319,900 | 1,058 |
| 2024-05-17 | 788 | 908 | 783 | 908 | 1,770,700 | 908 |
| 2024-05-16 | 874 | 929 | 715 | 758 | 1,395,800 | 758 |
| 2024-05-15 | 716 | 851 | 686 | 851 | 1,403,000 | 851 |
| 2024-05-14 | 734 | 766 | 683 | 701 | 405,500 | 701 |
| 2024-05-13 | 891 | 936 | 731 | 749 | 1,953,800 | 749 |
| 2024-05-10 | 786 | 786 | 682 | 786 | 1,583,600 | 786 |
| 2024-05-09 | 596 | 686 | 595 | 686 | 1,163,800 | 686 |
| 2024-05-08 | 573 | 608 | 571 | 586 | 87,400 | 586 |
| 2024-05-07 | 563 | 585 | 563 | 580 | 54,000 | 580 |
| 2024-05-02 | 600 | 605 | 560 | 569 | 68,000 | 569 |
| 2024-05-01 | 616 | 627 | 601 | 603 | 54,300 | 603 |
| 2024-04-30 | 609 | 644 | 604 | 606 | 120,300 | 606 |
| 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
