！決算発表予定日 2024/05/14
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20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) | 705 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,919 (24/03/14) | 1,495 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,589 | 1,592 | 1,542 | 1,585 | +43 | +2.8 | 158,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,530 | 1,592 | 1,500 | 1,542 | +19 | +1.3 | 313,900 |
| 4/19 | 1,602 | 1,613 | 1,501 | 1,523 | -95 | -5.9 | 417,300 |
| 4/12 | 1,760 | 1,768 | 1,617 | 1,618 | -102 | -5.9 | 356,700 |
| 4/5 | 1,840 | 1,847 | 1,650 | 1,720 | -111 | -6.1 | 403,000 |
| 3/29 | 1,834 | 1,856 | 1,775 | 1,831 | +37 | +2.1 | 390,700 |
| 3/22 | 1,836 | 1,849 | 1,750 | 1,794 | -32 | -1.8 | 270,600 |
| 3/15 | 1,778 | 1,919 | 1,769 | 1,826 | +17 | +0.9 | 332,600 |
| 3/8 | 1,801 | 1,862 | 1,743 | 1,809 | +31 | +1.7 | 325,800 |
| 3/1 | 1,840 | 1,866 | 1,773 | 1,778 | -54 | -3.0 | 361,500 |
| 2/22 | 1,724 | 1,879 | 1,674 | 1,832 | +89 | +5.1 | 556,600 |
| 2/16 | 1,611 | 1,785 | 1,495 | 1,743 | +147 | +9.2 | 1,062,900 |
| 2/9 | 1,681 | 1,682 | 1,569 | 1,596 | -74 | -4.4 | 316,300 |
| 2/2 | 1,629 | 1,695 | 1,594 | 1,670 | +55 | +3.4 | 484,400 |
| 1/26 | 1,561 | 1,663 | 1,557 | 1,615 | +56 | +3.6 | 444,700 |
| 1/19 | 1,554 | 1,572 | 1,496 | 1,559 | +27 | +1.8 | 393,000 |
| 1/12 | 1,640 | 1,670 | 1,516 | 1,532 | -68 | -4.3 | 493,100 |
| 1/5 | 1,541 | 1,630 | 1,534 | 1,600 | +75 | +4.9 | 232,200 |
| 12/29 | 1,550 | 1,565 | 1,498 | 1,525 | +1 | +0.1 | 360,600 |
| 12/22 | 1,510 | 1,560 | 1,444 | 1,524 | +26 | +1.7 | 526,400 |
| 12/15 | 1,387 | 1,510 | 1,370 | 1,498 | +131 | +9.6 | 433,100 |
| 12/8 | 1,430 | 1,472 | 1,359 | 1,367 | -71 | -4.9 | 390,900 |
| 12/1 | 1,505 | 1,553 | 1,429 | 1,438 | -57 | -3.8 | 537,700 |
| 11/24 | 1,463 | 1,520 | 1,444 | 1,495 | +30 | +2.1 | 452,300 |
| 11/17 | 1,257 | 1,577 | 1,205 | 1,465 | +209 | +16.6 | 1,707,400 |
| 11/10 | 1,229 | 1,290 | 1,218 | 1,256 | +77 | +6.5 | 357,400 |
| 11/2 | 1,100 | 1,187 | 1,059 | 1,179 | +69 | +6.2 | 407,300 |
| 10/27 | 1,163 | 1,198 | 1,077 | 1,110 | -75 | -6.3 | 666,600 |
| 10/20 | 1,306 | 1,360 | 1,165 | 1,185 | -131 | -10.0 | 861,100 |
| 10/13 | 1,187 | 1,327 | 1,180 | 1,316 | +145 | +12.4 | 400,200 |
| 10/6 | 1,217 | 1,242 | 1,075 | 1,171 | -46 | -3.8 | 421,800 |
▶︎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