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
1,800.3
円
(15:24)
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 | 1,767 | 1,803 | +26 | +1.5 | 66,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,469 | 1,469 | 1,429 | 1,438 | -31 | -2.1 | 85,600 |
| 11/30 | 1,491 | 1,500 | 1,466 | 1,469 | -28 | -1.9 | 55,100 |
| 11/29 | 1,530 | 1,535 | 1,480 | 1,497 | -35 | -2.3 | 138,000 |
| 11/28 | 1,513 | 1,553 | 1,509 | 1,532 | +18 | +1.2 | 137,200 |
| 11/27 | 1,505 | 1,541 | 1,493 | 1,514 | +19 | +1.3 | 121,800 |
| 11/24 | 1,494 | 1,517 | 1,483 | 1,495 | +31 | +2.1 | 80,200 |
| 11/22 | 1,496 | 1,520 | 1,464 | 1,464 | -50 | -3.3 | 137,900 |
| 11/21 | 1,490 | 1,520 | 1,463 | 1,514 | +24 | +1.6 | 120,100 |
| 11/20 | 1,463 | 1,508 | 1,444 | 1,490 | +25 | +1.7 | 114,100 |
| 11/17 | 1,428 | 1,466 | 1,410 | 1,465 | +7 | +0.5 | 143,800 |
| 11/16 | 1,540 | 1,577 | 1,402 | 1,458 | -60 | -4.0 | 490,400 |
| 11/15 | 1,433 | 1,528 | 1,390 | 1,518 | +290 | +23.6 | 880,600 |
| 11/14 | 1,232 | 1,242 | 1,205 | 1,228 | +14 | +1.2 | 118,000 |
| 11/13 | 1,257 | 1,257 | 1,214 | 1,214 | -42 | -3.3 | 74,600 |
| 11/10 | 1,229 | 1,264 | 1,223 | 1,256 | +12 | +1.0 | 57,000 |
| 11/9 | 1,230 | 1,250 | 1,223 | 1,244 | +3 | +0.2 | 41,900 |
| 11/8 | 1,276 | 1,290 | 1,218 | 1,241 | -37 | -2.9 | 76,700 |
| 11/7 | 1,260 | 1,281 | 1,256 | 1,278 | +26 | +2.1 | 81,700 |
| 11/6 | 1,229 | 1,259 | 1,221 | 1,252 | +73 | +6.2 | 100,100 |
| 11/2 | 1,149 | 1,187 | 1,146 | 1,179 | +32 | +2.8 | 56,700 |
| 11/1 | 1,150 | 1,150 | 1,126 | 1,147 | +24 | +2.1 | 85,600 |
| 10/31 | 1,075 | 1,128 | 1,059 | 1,123 | +55 | +5.2 | 93,300 |
| 10/30 | 1,100 | 1,105 | 1,064 | 1,068 | -42 | -3.8 | 171,700 |
| 10/27 | 1,086 | 1,116 | 1,079 | 1,110 | +18 | +1.7 | 82,600 |
| 10/26 | 1,132 | 1,132 | 1,077 | 1,092 | -77 | -6.6 | 194,600 |
| 10/25 | 1,190 | 1,198 | 1,165 | 1,169 | -9 | -0.8 | 87,400 |
| 10/24 | 1,148 | 1,188 | 1,113 | 1,178 | +35 | +3.1 | 146,300 |
| 10/23 | 1,163 | 1,191 | 1,140 | 1,143 | -42 | -3.5 | 155,700 |
| 10/20 | 1,205 | 1,218 | 1,165 | 1,185 | -44 | -3.6 | 188,400 |
| 10/19 | 1,301 | 1,318 | 1,222 | 1,229 | -120 | -8.9 | 218,500 |
▶︎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
