7689 (株)コパ・コーポレーション 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 | 487 | 495 | 456 | 456 | 19,700 | 456 |
| 2025-04-03 | 506 | 506 | 490 | 505 | 12,200 | 505 |
| 2025-04-02 | 514 | 514 | 510 | 510 | 2,500 | 510 |
| 2025-04-01 | 521 | 521 | 514 | 517 | 7,800 | 517 |
| 2025-03-31 | 524 | 525 | 520 | 520 | 12,100 | 520 |
| 2025-03-28 | 526 | 529 | 525 | 529 | 1,200 | 529 |
| 2025-03-27 | 528 | 529 | 525 | 526 | 2,100 | 526 |
| 2025-03-26 | 525 | 529 | 525 | 527 | 700 | 527 |
| 2025-03-25 | 523 | 529 | 523 | 524 | 1,600 | 524 |
| 2025-03-24 | 521 | 528 | 521 | 523 | 6,400 | 523 |
| 2025-03-21 | 525 | 526 | 522 | 523 | 5,000 | 523 |
| 2025-03-19 | 526 | 528 | 525 | 525 | 3,800 | 525 |
| 2025-03-18 | 531 | 531 | 525 | 526 | 2,600 | 526 |
| 2025-03-17 | 539 | 539 | 528 | 529 | 3,500 | 529 |
| 2025-03-14 | 539 | 543 | 532 | 532 | 1,800 | 532 |
| 2025-03-13 | 545 | 545 | 531 | 539 | 4,000 | 539 |
| 2025-03-12 | 534 | 541 | 533 | 536 | 3,300 | 536 |
| 2025-03-11 | 527 | 535 | 522 | 534 | 7,200 | 534 |
| 2025-03-10 | 541 | 541 | 527 | 532 | 11,100 | 532 |
| 2025-03-07 | 533 | 541 | 533 | 539 | 1,400 | 539 |
| 2025-03-06 | 536 | 542 | 536 | 542 | 1,300 | 542 |
| 2025-03-05 | 533 | 550 | 533 | 539 | 2,500 | 539 |
| 2025-03-04 | 548 | 548 | 538 | 539 | 6,700 | 539 |
| 2025-03-03 | 541 | 544 | 531 | 544 | 6,500 | 544 |
| 2025-02-28 | 552 | 552 | 540 | 540 | 9,100 | 540 |
| 2025-02-27 | 547 | 558 | 547 | 552 | 4,900 | 552 |
| 2025-02-26 | 554 | 557 | 545 | 545 | 5,100 | 545 |
| 2025-02-25 | 555 | 562 | 550 | 556 | 8,400 | 556 |
| 2025-02-21 | 548 | 564 | 547 | 550 | 16,700 | 550 |
| 2025-02-20 | 545 | 558 | 542 | 547 | 15,800 | 547 |
| 2025-02-19 | 557 | 567 | 541 | 545 | 17,200 | 545 |
| 2025-02-18 | 543 | 563 | 543 | 555 | 24,900 | 555 |
| 2025-02-17 | 543 | 560 | 535 | 543 | 30,500 | 543 |
| 2025-02-14 | 552 | 566 | 542 | 542 | 30,000 | 542 |
| 2025-02-13 | 549 | 549 | 542 | 542 | 5,600 | 542 |
| 2025-02-12 | 568 | 568 | 543 | 545 | 40,300 | 545 |
| 2025-02-10 | 579 | 579 | 565 | 568 | 15,200 | 568 |
| 2025-02-07 | 577 | 582 | 568 | 580 | 22,400 | 580 |
| 2025-02-06 | 590 | 620 | 577 | 577 | 100,000 | 577 |
| 2025-02-05 | 632 | 636 | 576 | 588 | 203,100 | 588 |
| 2025-02-04 | 780 | 797 | 630 | 650 | 708,100 | 650 |
| 2025-02-03 | 690 | 760 | 645 | 760 | 1,093,100 | 760 |
| 2025-01-31 | 543 | 660 | 541 | 660 | 1,364,600 | 660 |
| 2025-01-30 | 621 | 648 | 553 | 560 | 201,800 | 560 |
| 2025-01-29 | 663 | 697 | 610 | 631 | 563,400 | 631 |
| 2025-01-28 | 523 | 623 | 523 | 623 | 109,100 | 623 |
| 2025-01-27 | 526 | 526 | 523 | 523 | 1,200 | 523 |
| 2025-01-24 | 527 | 527 | 517 | 523 | 1,800 | 523 |
| 2025-01-23 | 521 | 530 | 518 | 530 | 800 | 530 |
| 2025-01-22 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2025-01-21 | 525 | 528 | 515 | 520 | 2,000 | 520 |
| 2025-01-20 | 514 | 542 | 510 | 533 | 5,400 | 533 |
| 2025-01-17 | 507 | 519 | 500 | 514 | 5,000 | 514 |
| 2025-01-16 | 506 | 515 | 506 | 506 | 800 | 506 |
| 2025-01-15 | 506 | 506 | 502 | 503 | 1,300 | 503 |
| 2025-01-14 | 514 | 520 | 505 | 520 | 2,200 | 520 |
| 2025-01-10 | 517 | 522 | 512 | 517 | 2,100 | 517 |
| 2025-01-09 | 523 | 523 | 518 | 522 | 2,000 | 522 |
| 2025-01-08 | 525 | 525 | 514 | 522 | 3,500 | 522 |
| 2025-01-07 | 523 | 530 | 523 | 527 | 1,700 | 527 |
| 2025-01-06 | 530 | 530 | 520 | 523 | 2,600 | 523 |
分割・併合履歴 ： なし