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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 617 | 620 | 612 | 620 | +2 | +0.3% | 7,000 |
| 2024/10/22 | 628 | 628 | 614 | 618 | -2 | -0.3% | 5,000 |
| 2024/10/21 | 613 | 629 | 613 | 620 | +8 | +1.3% | 8,000 |
| 2024/10/18 | 616 | 621 | 610 | 612 | -2 | -0.3% | 9,500 |
| 2024/10/17 | 622 | 625 | 614 | 614 | -11 | -1.8% | 6,600 |
| 2024/10/16 | 614 | 658 | 611 | 625 | +3 | +0.5% | 15,100 |
| 2024/10/15 | 625 | 631 | 619 | 622 | +1 | +0.2% | 10,800 |
| 2024/10/11 | 636 | 636 | 621 | 621 | -5 | -0.8% | 4,600 |
| 2024/10/10 | 630 | 640 | 626 | 626 | -2 | -0.3% | 5,700 |
| 2024/10/09 | 625 | 645 | 620 | 628 | +3 | +0.5% | 15,700 |
| 2024/10/08 | 615 | 633 | 612 | 625 | +10 | +1.6% | 26,800 |
| 2024/10/07 | 637 | 649 | 612 | 615 | -15 | -2.4% | 33,000 |
| 2024/10/04 | 655 | 673 | 630 | 630 | -15 | -2.3% | 31,400 |
| 2024/10/03 | 648 | 659 | 643 | 645 | -1 | -0.2% | 21,200 |
| 2024/10/02 | 670 | 673 | 639 | 646 | -28 | -4.2% | 35,200 |
| 2024/10/01 | 670 | 687 | 651 | 674 | +8 | +1.2% | 22,100 |
| 2024/09/30 | 681 | 692 | 664 | 666 | -40 | -5.7% | 30,900 |
| 2024/09/27 | 701 | 721 | 690 | 706 | ±0 | ±0% | 46,800 |
| 2024/09/26 | 707 | 721 | 683 | 706 | -5 | -0.7% | 100,200 |
| 2024/09/25 | 782 | 809 | 705 | 711 | -53 | -6.9% | 368,000 |
| 2024/09/24 | 900 | 910 | 746 | 764 | -76 | -9% | 874,900 |
| 2024/09/20 | 900 | 944 | 776 | 840 | -10 | -1.2% | 1,886,700 |
| 2024/09/19 | 730 | 850 | 725 | 850 | +150 | +21.4% | 1,017,000 |
| 2024/09/18 | 593 | 700 | 591 | 700 | +100 | +16.7% | 322,100 |
| 2024/09/17 | 605 | 605 | 592 | 600 | -5 | -0.8% | 3,500 |
| 2024/09/13 | 610 | 610 | 603 | 605 | -4 | -0.7% | 2,400 |
| 2024/09/12 | 607 | 622 | 603 | 609 | +9 | +1.5% | 1,900 |
| 2024/09/11 | 600 | 600 | 590 | 600 | -6 | -1% | 4,800 |
| 2024/09/10 | 613 | 615 | 604 | 606 | -1 | -0.2% | 1,100 |
| 2024/09/09 | 598 | 607 | 598 | 607 | -11 | -1.8% | 800 |
| 2024/09/06 | 617 | 634 | 617 | 618 | -1 | -0.2% | 3,700 |
| 2024/09/05 | 617 | 627 | 611 | 619 | -3 | -0.5% | 4,000 |
| 2024/09/04 | 637 | 643 | 605 | 622 | -35 | -5.3% | 5,600 |
| 2024/09/03 | 651 | 658 | 644 | 657 | +2 | +0.3% | 5,700 |
| 2024/09/02 | 668 | 669 | 653 | 655 | -14 | -2.1% | 3,000 |
| 2024/08/30 | 651 | 673 | 644 | 669 | +18 | +2.8% | 11,900 |
| 2024/08/29 | 648 | 656 | 641 | 651 | -7 | -1.1% | 2,100 |
| 2024/08/28 | 648 | 659 | 637 | 658 | +7 | +1.1% | 3,800 |
| 2024/08/27 | 638 | 651 | 631 | 651 | +13 | +2% | 5,000 |
| 2024/08/26 | 631 | 659 | 631 | 638 | +5 | +0.8% | 6,100 |
| 2024/08/23 | 645 | 654 | 631 | 633 | -22 | -3.4% | 6,100 |
| 2024/08/22 | 637 | 660 | 637 | 655 | +13 | +2% | 11,900 |
| 2024/08/21 | 633 | 642 | 615 | 642 | -1 | -0.2% | 8,000 |
| 2024/08/20 | 612 | 645 | 612 | 643 | +28 | +4.6% | 11,200 |
| 2024/08/19 | 608 | 631 | 608 | 615 | -13 | -2.1% | 4,700 |
| 2024/08/16 | 620 | 630 | 599 | 628 | +18 | +3% | 7,300 |
| 2024/08/15 | 635 | 646 | 607 | 610 | -15 | -2.4% | 10,300 |
| 2024/08/14 | 588 | 628 | 579 | 625 | +40 | +6.8% | 13,900 |
| 2024/08/13 | 560 | 592 | 557 | 585 | +15 | +2.6% | 8,500 |
| 2024/08/09 | 593 | 610 | 566 | 570 | -30 | -5% | 9,100 |
201～
250
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
