7059東証P貸借
業種 サービス業
コプロ・ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,919 (24/03/14) | 918 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,919 (24/03/14) | 1,402 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,425 | 1,450 | 1,425 | 1,450 | +25 | +1.8 | 30,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,402 | 1,436 | 1,402 | 1,425 | +8 | +0.6 | 40,200 |
| 5/29 | 1,450 | 1,455 | 1,402 | 1,417 | -37 | -2.5 | 102,500 |
| 5/28 | 1,480 | 1,482 | 1,440 | 1,454 | -31 | -2.1 | 134,300 |
| 5/27 | 1,501 | 1,505 | 1,464 | 1,485 | -19 | -1.3 | 58,300 |
| 5/24 | 1,500 | 1,524 | 1,491 | 1,504 | -12 | -0.8 | 40,200 |
| 5/23 | 1,512 | 1,526 | 1,496 | 1,516 | +4 | +0.3 | 42,800 |
| 5/22 | 1,508 | 1,533 | 1,481 | 1,512 | +5 | +0.3 | 68,500 |
| 5/21 | 1,545 | 1,564 | 1,507 | 1,507 | -24 | -1.6 | 64,900 |
| 5/20 | 1,558 | 1,582 | 1,531 | 1,531 | -40 | -2.6 | 69,600 |
| 5/17 | 1,539 | 1,583 | 1,496 | 1,571 | +21 | +1.4 | 77,900 |
| 5/16 | 1,558 | 1,595 | 1,513 | 1,550 | +28 | +1.8 | 98,300 |
| 5/15 | 1,710 | 1,710 | 1,519 | 1,522 | -108 | -6.6 | 349,200 |
| 5/14 | 1,669 | 1,669 | 1,612 | 1,630 | -29 | -1.8 | 129,900 |
| 5/13 | 1,617 | 1,666 | 1,617 | 1,659 | +42 | +2.6 | 63,400 |
| 5/10 | 1,650 | 1,660 | 1,606 | 1,617 | -2 | -0.1 | 40,800 |
| 5/9 | 1,624 | 1,634 | 1,600 | 1,619 | -4 | -0.3 | 31,700 |
| 5/8 | 1,611 | 1,643 | 1,608 | 1,623 | +12 | +0.7 | 41,800 |
| 5/7 | 1,600 | 1,623 | 1,600 | 1,611 | +26 | +1.6 | 45,900 |
| 5/2 | 1,551 | 1,592 | 1,551 | 1,585 | +34 | +2.2 | 33,300 |
| 5/1 | 1,571 | 1,580 | 1,542 | 1,551 | -32 | -2.0 | 44,900 |
| 4/30 | 1,589 | 1,589 | 1,553 | 1,583 | +41 | +2.7 | 46,700 |
| 4/26 | 1,552 | 1,552 | 1,505 | 1,542 | +6 | +0.4 | 111,800 |
| 4/25 | 1,564 | 1,592 | 1,536 | 1,536 | -48 | -3.0 | 49,700 |
| 4/24 | 1,536 | 1,589 | 1,535 | 1,584 | +67 | +4.4 | 61,300 |
| 4/23 | 1,531 | 1,538 | 1,507 | 1,517 | -13 | -0.9 | 30,300 |
| 4/22 | 1,530 | 1,539 | 1,500 | 1,530 | +7 | +0.5 | 60,800 |
| 4/19 | 1,600 | 1,600 | 1,501 | 1,523 | -57 | -3.6 | 74,600 |
| 4/18 | 1,545 | 1,593 | 1,526 | 1,580 | +32 | +2.1 | 59,600 |
| 4/17 | 1,541 | 1,570 | 1,516 | 1,548 | -11 | -0.7 | 102,700 |
| 4/16 | 1,590 | 1,602 | 1,548 | 1,559 | -54 | -3.4 | 90,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて