コパ・コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 4,760 | 4,810 | 4,585 | 4,720 | -90 | -1.9% | 92,600 |
| 2021/02/18 | 4,965 | 5,000 | 4,790 | 4,810 | -125 | -2.5% | 77,900 |
| 2021/02/17 | 4,910 | 4,940 | 4,770 | 4,935 | +25 | +0.5% | 116,300 |
| 2021/02/16 | 5,100 | 5,180 | 4,860 | 4,910 | -240 | -4.7% | 290,400 |
| 2021/02/15 | 5,150 | 5,230 | 5,150 | 5,150 | -1,000 | -16.3% | 266,000 |
| 2021/02/12 | 6,100 | 6,260 | 5,850 | 6,150 | +200 | +3.4% | 60,800 |
| 2021/02/10 | 5,810 | 6,110 | 5,780 | 5,950 | +140 | +2.4% | 40,400 |
| 2021/02/09 | 6,010 | 6,010 | 5,720 | 5,810 | -240 | -4% | 56,400 |
| 2021/02/08 | 6,340 | 6,340 | 5,970 | 6,050 | -290 | -4.6% | 47,400 |
| 2021/02/05 | 6,180 | 6,380 | 6,160 | 6,340 | +200 | +3.3% | 26,300 |
| 2021/02/04 | 6,130 | 6,150 | 6,040 | 6,140 | +50 | +0.8% | 12,700 |
| 2021/02/03 | 6,210 | 6,230 | 6,070 | 6,090 | -60 | -1% | 18,900 |
| 2021/02/02 | 6,000 | 6,180 | 5,920 | 6,150 | +170 | +2.8% | 13,700 |
| 2021/02/01 | 5,820 | 6,070 | 5,630 | 5,980 | +40 | +0.7% | 28,000 |
| 2021/01/29 | 6,280 | 6,280 | 5,790 | 5,940 | -240 | -3.9% | 52,800 |
| 2021/01/28 | 6,300 | 6,420 | 6,010 | 6,180 | -300 | -4.6% | 54,500 |
| 2021/01/27 | 6,440 | 6,550 | 6,410 | 6,480 | +20 | +0.3% | 15,200 |
| 2021/01/26 | 6,720 | 6,750 | 6,380 | 6,460 | -260 | -3.9% | 48,900 |
| 2021/01/25 | 6,840 | 6,930 | 6,500 | 6,720 | -30 | -0.4% | 65,300 |
| 2021/01/22 | 6,400 | 6,780 | 6,320 | 6,750 | +350 | +5.5% | 101,600 |
| 2021/01/21 | 6,240 | 6,480 | 6,200 | 6,400 | +170 | +2.7% | 67,000 |
| 2021/01/20 | 6,430 | 6,570 | 6,120 | 6,230 | -100 | -1.6% | 73,900 |
| 2021/01/19 | 6,520 | 6,540 | 6,240 | 6,330 | +10 | +0.2% | 51,900 |
| 2021/01/18 | 6,050 | 6,390 | 5,980 | 6,320 | +280 | +4.6% | 55,700 |
| 2021/01/15 | 5,970 | 6,050 | 5,830 | 6,040 | +140 | +2.4% | 24,800 |
| 2021/01/14 | 6,100 | 6,100 | 5,800 | 5,900 | -250 | -4.1% | 38,200 |
| 2021/01/13 | 6,190 | 6,190 | 5,970 | 6,150 | +60 | +1% | 27,600 |
| 2021/01/12 | 5,810 | 6,150 | 5,800 | 6,090 | +410 | +7.2% | 58,600 |
| 2021/01/08 | 5,830 | 5,960 | 5,540 | 5,680 | -140 | -2.4% | 44,400 |
| 2021/01/07 | 6,090 | 6,090 | 5,800 | 5,820 | -170 | -2.8% | 33,000 |
| 2021/01/06 | 5,900 | 6,040 | 5,860 | 5,990 | +70 | +1.2% | 36,300 |
| 2021/01/05 | 6,170 | 6,300 | 5,850 | 5,920 | -260 | -4.2% | 63,000 |
| 2021/01/04 | 5,950 | 6,200 | 5,800 | 6,180 | +320 | +5.5% | 82,600 |
| 2020/12/30 | 5,620 | 5,880 | 5,540 | 5,860 | +240 | +4.3% | 44,600 |
| 2020/12/29 | 5,440 | 5,840 | 5,420 | 5,620 | +230 | +4.3% | 76,000 |
| 2020/12/28 | 5,350 | 5,440 | 5,250 | 5,390 | +100 | +1.9% | 37,300 |
| 2020/12/25 | 5,240 | 5,340 | 5,150 | 5,290 | +60 | +1.1% | 21,500 |
| 2020/12/24 | 5,250 | 5,320 | 5,160 | 5,230 | +20 | +0.4% | 21,900 |
| 2020/12/23 | 5,140 | 5,220 | 4,960 | 5,210 | +140 | +2.8% | 34,900 |
| 2020/12/22 | 5,300 | 5,480 | 5,040 | 5,070 | -230 | -4.3% | 56,400 |
| 2020/12/21 | 5,610 | 5,620 | 5,190 | 5,300 | -210 | -3.8% | 65,600 |
| 2020/12/18 | 5,800 | 5,810 | 5,370 | 5,510 | -190 | -3.3% | 61,600 |
| 2020/12/17 | 5,430 | 5,750 | 5,380 | 5,700 | +370 | +6.9% | 76,300 |
| 2020/12/16 | 5,390 | 5,480 | 5,200 | 5,330 | +120 | +2.3% | 52,700 |
| 2020/12/15 | 5,370 | 5,440 | 5,090 | 5,210 | -60 | -1.1% | 38,600 |
| 2020/12/14 | 5,150 | 5,340 | 5,090 | 5,270 | +100 | +1.9% | 34,700 |
| 2020/12/11 | 5,000 | 5,240 | 4,990 | 5,170 | +240 | +4.9% | 62,300 |
| 2020/12/10 | 5,120 | 5,120 | 4,915 | 4,930 | -190 | -3.7% | 61,800 |
| 2020/12/09 | 5,100 | 5,170 | 5,010 | 5,120 | +60 | +1.2% | 58,600 |
| 2020/12/08 | 4,945 | 5,100 | 4,910 | 5,060 | +95 | +1.9% | 59,800 |
1101～
1150
件表示中 / 1262件
類似銘柄と比較する
現在ご覧いただいている「コ パ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
