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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,755 | 1,799 | 1,751 | 1,777 | 0 | 0.0 | 149,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,628 | 1,818 | 1,628 | 1,777 | +119 | +7.2 | 819,100 |
| 11/15 | 1,422 | 1,719 | 1,405 | 1,658 | +248 | +17.6 | 948,900 |
| 11/8 | 1,402 | 1,448 | 1,375 | 1,410 | +18 | +1.3 | 148,600 |
| 11/1 | 1,334 | 1,425 | 1,334 | 1,392 | +56 | +4.2 | 231,300 |
| 10/25 | 1,425 | 1,434 | 1,330 | 1,336 | -84 | -5.9 | 254,400 |
| 10/18 | 1,430 | 1,451 | 1,414 | 1,420 | -2 | -0.1 | 107,500 |
| 10/11 | 1,490 | 1,496 | 1,422 | 1,422 | -49 | -3.3 | 164,000 |
| 10/4 | 1,491 | 1,510 | 1,442 | 1,471 | -81 | -5.2 | 260,000 |
| 9/27 | 1,604 | 1,610 | 1,532 | 1,552 | -52 | -3.2 | 172,800 |
| 9/20 | 1,516 | 1,630 | 1,493 | 1,604 | +101 | +6.7 | 198,000 |
| 9/13 | 1,462 | 1,551 | 1,450 | 1,503 | -18 | -1.2 | 250,900 |
| 9/6 | 1,606 | 1,673 | 1,512 | 1,521 | -90 | -5.6 | 312,800 |
| 8/30 | 1,566 | 1,630 | 1,555 | 1,611 | +63 | +4.1 | 181,800 |
| 8/23 | 1,649 | 1,675 | 1,520 | 1,548 | -111 | -6.7 | 403,800 |
| 8/16 | 1,590 | 1,668 | 1,545 | 1,659 | +231 | +16.2 | 495,400 |
| 8/9 | 1,389 | 1,563 | 1,222 | 1,428 | -49 | -3.3 | 1,085,000 |
| 8/2 | 1,648 | 1,705 | 1,473 | 1,477 | -147 | -9.1 | 446,000 |
| 7/26 | 1,728 | 1,728 | 1,597 | 1,624 | -104 | -6.0 | 285,000 |
| 7/19 | 1,807 | 1,831 | 1,669 | 1,728 | -53 | -3.0 | 195,200 |
| 7/12 | 1,810 | 1,834 | 1,720 | 1,781 | -12 | -0.7 | 377,500 |
| 7/5 | 1,681 | 1,812 | 1,676 | 1,793 | +133 | +8.0 | 420,800 |
| 6/28 | 1,630 | 1,677 | 1,623 | 1,660 | +31 | +1.9 | 203,700 |
| 6/21 | 1,651 | 1,726 | 1,600 | 1,629 | +64 | +4.1 | 706,600 |
| 6/14 | 1,450 | 1,570 | 1,441 | 1,565 | +135 | +9.4 | 407,000 |
| 6/7 | 1,462 | 1,492 | 1,398 | 1,430 | -20 | -1.4 | 305,500 |
| 5/31 | 1,501 | 1,505 | 1,402 | 1,450 | -54 | -3.6 | 365,900 |
| 5/24 | 1,558 | 1,582 | 1,481 | 1,504 | -67 | -4.3 | 286,000 |
| 5/17 | 1,617 | 1,710 | 1,496 | 1,571 | -46 | -2.8 | 718,700 |
| 5/10 | 1,600 | 1,660 | 1,600 | 1,617 | +32 | +2.0 | 160,200 |
| 5/2 | 1,589 | 1,592 | 1,542 | 1,585 | +43 | +2.8 | 124,900 |
▶︎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
