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
1,801.9
円
(11:19)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,790 | 1,817 | 1,781 | 1,807 | +30 | +1.7 | 43,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/1 | 1,653 | 1,670 | 1,633 | 1,649 | -5 | -0.3 | 87,300 |
| 1/31 | 1,640 | 1,659 | 1,622 | 1,654 | +34 | +2.1 | 93,700 |
| 1/30 | 1,620 | 1,629 | 1,594 | 1,620 | -4 | -0.3 | 105,500 |
| 1/29 | 1,629 | 1,662 | 1,616 | 1,624 | +9 | +0.6 | 74,700 |
| 1/26 | 1,590 | 1,647 | 1,579 | 1,615 | +10 | +0.6 | 115,100 |
| 1/25 | 1,585 | 1,606 | 1,566 | 1,605 | +34 | +2.2 | 48,100 |
| 1/24 | 1,584 | 1,584 | 1,563 | 1,571 | -24 | -1.5 | 53,000 |
| 1/23 | 1,619 | 1,663 | 1,594 | 1,595 | -23 | -1.4 | 124,100 |
| 1/22 | 1,561 | 1,618 | 1,557 | 1,618 | +59 | +3.8 | 104,400 |
| 1/19 | 1,569 | 1,572 | 1,538 | 1,559 | +5 | +0.3 | 76,600 |
▶︎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
