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15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) | 1,222 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,919 (24/03/14) | 1,222 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,755 | 1,799 | 1,751 | 1,777 | 0 | 0.0 | 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) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,456 | 1,456 | 1,434 | 1,439 | -8 | -0.6 | 38,100 |
| 10/8 | 1,471 | 1,471 | 1,434 | 1,447 | -26 | -1.8 | 36,400 |
| 10/7 | 1,490 | 1,496 | 1,471 | 1,473 | +2 | +0.1 | 35,100 |
| 10/4 | 1,451 | 1,490 | 1,451 | 1,471 | +19 | +1.3 | 34,300 |
| 10/3 | 1,476 | 1,476 | 1,448 | 1,452 | +3 | +0.2 | 36,600 |
| 10/2 | 1,474 | 1,474 | 1,442 | 1,449 | -27 | -1.8 | 48,400 |
| 10/1 | 1,499 | 1,500 | 1,467 | 1,476 | -1 | -0.1 | 54,400 |
| 9/30 | 1,491 | 1,510 | 1,467 | 1,477 | -75 | -4.8 | 86,300 |
| 9/27 | 1,554 | 1,578 | 1,532 | 1,552 | -16 | -1.0 | 61,300 |
| 9/26 | 1,555 | 1,568 | 1,549 | 1,568 | +19 | +1.2 | 27,300 |
| 9/25 | 1,575 | 1,575 | 1,546 | 1,549 | -30 | -1.9 | 59,300 |
| 9/24 | 1,604 | 1,610 | 1,574 | 1,579 | -25 | -1.6 | 24,900 |
| 9/20 | 1,600 | 1,630 | 1,593 | 1,604 | +26 | +1.7 | 37,500 |
| 9/19 | 1,544 | 1,600 | 1,544 | 1,578 | +34 | +2.2 | 65,300 |
| 9/18 | 1,531 | 1,567 | 1,522 | 1,544 | +25 | +1.7 | 50,100 |
| 9/17 | 1,516 | 1,530 | 1,493 | 1,519 | +16 | +1.1 | 45,100 |
| 9/13 | 1,493 | 1,506 | 1,483 | 1,503 | +7 | +0.5 | 44,000 |
| 9/12 | 1,520 | 1,522 | 1,485 | 1,496 | +6 | +0.4 | 61,000 |
| 9/11 | 1,530 | 1,534 | 1,472 | 1,490 | -40 | -2.6 | 57,400 |
| 9/10 | 1,522 | 1,551 | 1,520 | 1,530 | +16 | +1.1 | 40,700 |
| 9/9 | 1,462 | 1,520 | 1,450 | 1,514 | -7 | -0.5 | 47,800 |
| 9/6 | 1,546 | 1,566 | 1,512 | 1,521 | -17 | -1.1 | 38,000 |
| 9/5 | 1,539 | 1,574 | 1,530 | 1,538 | +4 | +0.3 | 46,000 |
| 9/4 | 1,587 | 1,608 | 1,525 | 1,534 | -106 | -6.5 | 155,300 |
| 9/3 | 1,600 | 1,673 | 1,600 | 1,640 | +41 | +2.6 | 47,800 |
| 9/2 | 1,606 | 1,635 | 1,595 | 1,599 | -12 | -0.7 | 25,700 |
| 8/30 | 1,598 | 1,620 | 1,592 | 1,611 | +16 | +1.0 | 19,900 |
| 8/29 | 1,581 | 1,595 | 1,573 | 1,595 | +1 | +0.1 | 25,400 |
| 8/28 | 1,602 | 1,611 | 1,585 | 1,594 | -26 | -1.6 | 35,500 |
| 8/27 | 1,602 | 1,630 | 1,593 | 1,620 | +18 | +1.1 | 23,700 |
▶︎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
