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
1,780.1
円
(13:21)
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 | 1,780 | 1,780 | +3 | +0.2 | 50,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,499 | 1,554 | 1,496 | 1,554 | +52 | +3.5 | 73,700 |
| 1/17 | 1,520 | 1,540 | 1,500 | 1,502 | -24 | -1.6 | 87,600 |
| 1/16 | 1,529 | 1,552 | 1,520 | 1,526 | -25 | -1.6 | 81,500 |
| 1/15 | 1,554 | 1,559 | 1,533 | 1,551 | +19 | +1.2 | 73,600 |
| 1/12 | 1,580 | 1,589 | 1,516 | 1,532 | -59 | -3.7 | 206,000 |
| 1/11 | 1,637 | 1,646 | 1,591 | 1,591 | -43 | -2.6 | 88,500 |
| 1/10 | 1,670 | 1,670 | 1,630 | 1,634 | -29 | -1.7 | 81,400 |
| 1/9 | 1,640 | 1,665 | 1,626 | 1,663 | +63 | +3.9 | 117,200 |
| 1/5 | 1,629 | 1,630 | 1,581 | 1,600 | -21 | -1.3 | 79,200 |
| 1/4 | 1,541 | 1,628 | 1,534 | 1,621 | +96 | +6.3 | 153,000 |
| 12/29 | 1,552 | 1,556 | 1,516 | 1,525 | -16 | -1.0 | 38,300 |
| 12/28 | 1,533 | 1,565 | 1,529 | 1,541 | +8 | +0.5 | 67,200 |
| 12/27 | 1,530 | 1,543 | 1,513 | 1,533 | +3 | +0.2 | 53,700 |
| 12/26 | 1,543 | 1,559 | 1,498 | 1,530 | -20 | -1.3 | 99,800 |
| 12/25 | 1,550 | 1,564 | 1,534 | 1,550 | +26 | +1.7 | 101,600 |
| 12/22 | 1,530 | 1,560 | 1,512 | 1,524 | -1 | -0.1 | 122,200 |
| 12/21 | 1,506 | 1,553 | 1,494 | 1,525 | +22 | +1.5 | 151,100 |
| 12/20 | 1,525 | 1,525 | 1,482 | 1,503 | -7 | -0.5 | 81,600 |
| 12/19 | 1,461 | 1,510 | 1,461 | 1,510 | +33 | +2.2 | 84,400 |
| 12/18 | 1,510 | 1,515 | 1,444 | 1,477 | -21 | -1.4 | 87,100 |
| 12/15 | 1,440 | 1,510 | 1,440 | 1,498 | +49 | +3.4 | 138,100 |
| 12/14 | 1,420 | 1,454 | 1,396 | 1,449 | +51 | +3.7 | 123,000 |
| 12/13 | 1,392 | 1,417 | 1,392 | 1,398 | +21 | +1.5 | 50,700 |
| 12/12 | 1,421 | 1,440 | 1,370 | 1,377 | -38 | -2.7 | 77,300 |
| 12/11 | 1,387 | 1,415 | 1,375 | 1,415 | +48 | +3.5 | 44,000 |
| 12/8 | 1,372 | 1,388 | 1,359 | 1,367 | -24 | -1.7 | 106,200 |
| 12/7 | 1,438 | 1,439 | 1,391 | 1,391 | -67 | -4.6 | 149,200 |
| 12/6 | 1,433 | 1,462 | 1,433 | 1,458 | +26 | +1.8 | 24,600 |
| 12/5 | 1,454 | 1,472 | 1,432 | 1,432 | -29 | -2.0 | 33,300 |
| 12/4 | 1,430 | 1,472 | 1,416 | 1,461 | +23 | +1.6 | 77,600 |
▶︎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
