！決算発表予定日 2024/07/12
7689東証G信用
業種 卸売業
コパ・コーポレーション 株価時系列データ
PTS
659.1
円
(10:23)
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 |
|---|---|
| 1,661 (24/02/19) | 481 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,661 (24/02/19) | 481 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/2 | 676 | 691 | 654 | 654 | -26 | -3.8 | 31,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 990 | 990 | 945 | 960 | -59 | -5.8 | 10,200 |
| 3/4 | 982 | 1,077 | 979 | 1,019 | +34 | +3.5 | 18,000 |
| 2/25 | 1,037 | 1,040 | 930 | 985 | -63 | -6.0 | 27,600 |
| 2/18 | 1,041 | 1,135 | 1,037 | 1,048 | -7 | -0.7 | 21,100 |
| 2/10 | 1,059 | 1,065 | 1,022 | 1,055 | -14 | -1.3 | 8,100 |
| 2/4 | 1,050 | 1,080 | 1,031 | 1,069 | +43 | +4.2 | 8,600 |
| 1/28 | 1,122 | 1,182 | 1,010 | 1,026 | -124 | -10.8 | 26,200 |
| 1/21 | 1,187 | 1,200 | 1,111 | 1,150 | -127 | -10.0 | 36,300 |
| 1/14 | 1,330 | 1,348 | 1,230 | 1,277 | -16 | -1.2 | 11,400 |
| 1/7 | 1,408 | 1,440 | 1,253 | 1,293 | -40 | -3.0 | 40,500 |
| 12/30 | 1,232 | 1,404 | 1,135 | 1,333 | +87 | +7.0 | 108,400 |
| 12/24 | 1,380 | 1,380 | 1,203 | 1,246 | -135 | -9.8 | 74,900 |
| 12/17 | 1,544 | 1,544 | 1,380 | 1,381 | -155 | -10.1 | 51,600 |
| 12/10 | 1,495 | 1,548 | 1,495 | 1,536 | +41 | +2.7 | 33,600 |
| 12/3 | 1,581 | 1,612 | 1,487 | 1,495 | -117 | -7.3 | 41,600 |
| 11/26 | 1,620 | 1,744 | 1,612 | 1,612 | -18 | -1.1 | 24,600 |
| 11/19 | 1,744 | 1,771 | 1,620 | 1,630 | -113 | -6.5 | 43,300 |
| 11/12 | 1,949 | 1,949 | 1,710 | 1,743 | -149 | -7.9 | 28,500 |
| 11/5 | 1,708 | 2,145 | 1,685 | 1,892 | +212 | +12.6 | 144,200 |
| 10/29 | 1,621 | 1,687 | 1,582 | 1,680 | +56 | +3.5 | 28,800 |
| 10/22 | 1,757 | 1,771 | 1,620 | 1,624 | -149 | -8.4 | 41,600 |
| 10/15 | 1,824 | 1,836 | 1,760 | 1,773 | -51 | -2.8 | 16,000 |
| 10/8 | 1,889 | 1,919 | 1,806 | 1,824 | -59 | -3.1 | 29,300 |
| 10/1 | 1,935 | 1,940 | 1,859 | 1,883 | -63 | -3.2 | 50,300 |
| 9/24 | 1,970 | 2,028 | 1,930 | 1,946 | -39 | -2.0 | 23,700 |
| 9/17 | 2,161 | 2,161 | 1,968 | 1,985 | -143 | -6.7 | 46,900 |
| 9/10 | 2,216 | 2,250 | 2,103 | 2,128 | -88 | -4.0 | 34,100 |
| 9/3 | 2,104 | 2,340 | 2,100 | 2,216 | +90 | +4.2 | 38,000 |
| 8/27 | 2,100 | 2,190 | 2,048 | 2,126 | -10 | -0.5 | 23,100 |
| 8/20 | 2,064 | 2,199 | 1,960 | 2,136 | -349 | -14.0 | 106,200 |
▶︎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