！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) | 705 (23/05/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,551 | 1,592 | 1,551 | 1,585 | +34 | +2.2 | 33,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,777 | 1,822 | 1,770 | 1,820 | +18 | +1.0 | 54,100 |
| 3/5 | 1,776 | 1,805 | 1,743 | 1,802 | -3 | -0.2 | 76,800 |
| 3/4 | 1,801 | 1,834 | 1,785 | 1,805 | +27 | +1.5 | 55,900 |
| 3/1 | 1,791 | 1,807 | 1,773 | 1,778 | -14 | -0.8 | 51,600 |
| 2/29 | 1,790 | 1,803 | 1,778 | 1,792 | -14 | -0.8 | 61,000 |
| 2/28 | 1,782 | 1,829 | 1,776 | 1,806 | +10 | +0.6 | 76,200 |
| 2/27 | 1,796 | 1,866 | 1,795 | 1,796 | +1 | +0.1 | 70,400 |
| 2/26 | 1,840 | 1,859 | 1,795 | 1,795 | -37 | -2.0 | 102,300 |
| 2/22 | 1,846 | 1,879 | 1,811 | 1,832 | +43 | +2.4 | 110,600 |
| 2/21 | 1,763 | 1,815 | 1,748 | 1,789 | +13 | +0.7 | 135,000 |
| 2/20 | 1,738 | 1,806 | 1,731 | 1,776 | +60 | +3.5 | 161,200 |
| 2/19 | 1,724 | 1,738 | 1,674 | 1,716 | -27 | -1.6 | 149,800 |
| 2/16 | 1,757 | 1,763 | 1,670 | 1,743 | +3 | +0.2 | 190,100 |
| 2/15 | 1,700 | 1,785 | 1,700 | 1,740 | +226 | +14.9 | 392,400 |
| 2/14 | 1,630 | 1,630 | 1,495 | 1,514 | -124 | -7.6 | 380,300 |
| 2/13 | 1,611 | 1,638 | 1,597 | 1,638 | +42 | +2.6 | 100,100 |
| 2/9 | 1,584 | 1,618 | 1,584 | 1,596 | +8 | +0.5 | 53,600 |
| 2/8 | 1,611 | 1,624 | 1,569 | 1,588 | -38 | -2.3 | 82,500 |
| 2/7 | 1,624 | 1,630 | 1,601 | 1,626 | -11 | -0.7 | 59,900 |
| 2/6 | 1,674 | 1,674 | 1,637 | 1,637 | -19 | -1.2 | 46,300 |
| 2/5 | 1,681 | 1,682 | 1,642 | 1,656 | -14 | -0.8 | 74,000 |
| 2/2 | 1,664 | 1,695 | 1,652 | 1,670 | +21 | +1.3 | 123,200 |
▶︎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