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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,566 | 1,624 | 1,555 | 1,602 | +54 | +3.5 | 77,300 |
| 8/23 | 1,559 | 1,566 | 1,520 | 1,548 | -20 | -1.3 | 75,800 |
| 8/22 | 1,585 | 1,618 | 1,559 | 1,568 | +13 | +0.8 | 65,000 |
| 8/21 | 1,584 | 1,600 | 1,555 | 1,555 | -69 | -4.3 | 72,400 |
| 8/20 | 1,604 | 1,627 | 1,580 | 1,624 | +25 | +1.6 | 57,200 |
| 8/19 | 1,649 | 1,675 | 1,583 | 1,599 | -60 | -3.6 | 133,400 |
| 8/16 | 1,641 | 1,668 | 1,604 | 1,659 | +46 | +2.9 | 96,200 |
| 8/15 | 1,629 | 1,639 | 1,611 | 1,613 | -14 | -0.9 | 48,000 |
| 8/14 | 1,621 | 1,650 | 1,595 | 1,627 | +46 | +2.9 | 68,100 |
| 8/13 | 1,590 | 1,667 | 1,545 | 1,581 | +153 | +10.7 | 283,100 |
| 8/9 | 1,463 | 1,498 | 1,401 | 1,428 | -5 | -0.4 | 176,200 |
| 8/8 | 1,426 | 1,475 | 1,409 | 1,433 | +6 | +0.4 | 219,800 |
| 8/7 | 1,402 | 1,481 | 1,393 | 1,427 | +10 | +0.7 | 121,800 |
| 8/6 | 1,407 | 1,563 | 1,385 | 1,417 | +119 | +9.2 | 299,700 |
| 8/5 | 1,389 | 1,439 | 1,222 | 1,298 | -179 | -12.1 | 267,500 |
| 8/2 | 1,530 | 1,565 | 1,473 | 1,477 | -173 | -10.5 | 202,500 |
| 8/1 | 1,695 | 1,695 | 1,634 | 1,650 | -55 | -3.2 | 70,000 |
| 7/31 | 1,639 | 1,705 | 1,625 | 1,705 | +59 | +3.6 | 40,000 |
| 7/30 | 1,660 | 1,661 | 1,625 | 1,646 | -24 | -1.4 | 95,500 |
| 7/29 | 1,648 | 1,685 | 1,635 | 1,670 | +46 | +2.8 | 38,000 |
| 7/26 | 1,630 | 1,638 | 1,597 | 1,624 | -14 | -0.9 | 62,200 |
| 7/25 | 1,666 | 1,672 | 1,630 | 1,638 | -46 | -2.7 | 77,300 |
| 7/24 | 1,680 | 1,699 | 1,670 | 1,684 | -19 | -1.1 | 50,600 |
| 7/23 | 1,692 | 1,713 | 1,692 | 1,703 | +24 | +1.4 | 36,700 |
| 7/22 | 1,728 | 1,728 | 1,668 | 1,679 | -49 | -2.8 | 58,200 |
| 7/19 | 1,705 | 1,729 | 1,669 | 1,728 | -2 | -0.1 | 60,500 |
| 7/18 | 1,761 | 1,766 | 1,728 | 1,730 | -56 | -3.1 | 40,900 |
| 7/17 | 1,788 | 1,815 | 1,780 | 1,786 | -2 | -0.1 | 30,600 |
| 7/16 | 1,807 | 1,831 | 1,780 | 1,788 | +7 | +0.4 | 63,200 |
| 7/12 | 1,751 | 1,813 | 1,747 | 1,781 | +34 | +2.0 | 97,200 |
▶︎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
