！決算発表予定日 2024/05/14
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) | 699 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,919 (24/03/14) | 1,495 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,600 | 1,600 | 1,501 | 1,523 | -57 | -3.6 | 74,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,602 | 1,613 | 1,591 | 1,613 | -5 | -0.3 | 90,100 |
| 4/12 | 1,669 | 1,669 | 1,617 | 1,618 | -26 | -1.6 | 70,900 |
| 4/11 | 1,650 | 1,661 | 1,633 | 1,644 | -28 | -1.7 | 84,800 |
| 4/10 | 1,687 | 1,702 | 1,672 | 1,672 | -15 | -0.9 | 61,300 |
| 4/9 | 1,703 | 1,703 | 1,671 | 1,687 | -38 | -2.2 | 72,500 |
| 4/8 | 1,760 | 1,768 | 1,720 | 1,725 | +5 | +0.3 | 67,200 |
| 4/5 | 1,708 | 1,742 | 1,698 | 1,720 | -25 | -1.4 | 47,300 |
| 4/4 | 1,730 | 1,772 | 1,725 | 1,745 | +55 | +3.3 | 74,900 |
| 4/3 | 1,672 | 1,702 | 1,650 | 1,690 | -4 | -0.2 | 79,000 |
| 4/2 | 1,743 | 1,757 | 1,693 | 1,694 | -55 | -3.1 | 80,400 |
| 4/1 | 1,840 | 1,847 | 1,720 | 1,749 | -82 | -4.5 | 121,400 |
| 3/29 | 1,779 | 1,835 | 1,779 | 1,831 | +52 | +2.9 | 52,800 |
| 3/28 | 1,803 | 1,821 | 1,775 | 1,779 | -41 | -2.3 | 92,500 |
| 3/27 | 1,804 | 1,856 | 1,800 | 1,820 | +16 | +0.9 | 74,300 |
| 3/26 | 1,785 | 1,834 | 1,781 | 1,804 | +2 | +0.1 | 86,600 |
| 3/25 | 1,834 | 1,854 | 1,792 | 1,802 | +8 | +0.5 | 84,500 |
| 3/22 | 1,823 | 1,838 | 1,790 | 1,794 | -15 | -0.8 | 74,600 |
| 3/21 | 1,812 | 1,849 | 1,777 | 1,809 | +1 | +0.1 | 83,100 |
| 3/19 | 1,787 | 1,814 | 1,750 | 1,808 | +15 | +0.8 | 53,800 |
| 3/18 | 1,836 | 1,836 | 1,787 | 1,793 | -33 | -1.8 | 59,100 |
| 3/15 | 1,873 | 1,885 | 1,800 | 1,826 | -54 | -2.9 | 94,200 |
| 3/14 | 1,892 | 1,919 | 1,839 | 1,880 | -1 | -0.1 | 51,400 |
| 3/13 | 1,895 | 1,914 | 1,843 | 1,881 | +17 | +0.9 | 75,200 |
| 3/12 | 1,804 | 1,864 | 1,782 | 1,864 | +51 | +2.8 | 50,800 |
| 3/11 | 1,778 | 1,813 | 1,769 | 1,813 | +4 | +0.2 | 61,000 |
| 3/8 | 1,794 | 1,842 | 1,790 | 1,809 | +9 | +0.5 | 53,100 |
| 3/7 | 1,822 | 1,862 | 1,798 | 1,800 | -20 | -1.1 | 85,900 |
▶︎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