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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 578 | 620 | 578 | 600 | -8 | -1.3% | 6,200 |
| 2024/08/07 | 543 | 608 | 543 | 608 | +34 | +5.9% | 16,700 |
| 2024/08/06 | 501 | 594 | 501 | 574 | +63 | +12.3% | 31,300 |
| 2024/08/05 | 519 | 560 | 509 | 511 | -98 | -16.1% | 96,600 |
| 2024/08/02 | 630 | 634 | 601 | 609 | -47 | -7.2% | 40,200 |
| 2024/08/01 | 680 | 680 | 648 | 656 | -18 | -2.7% | 26,500 |
| 2024/07/31 | 688 | 700 | 667 | 674 | -16 | -2.3% | 30,500 |
| 2024/07/30 | 671 | 696 | 666 | 690 | +23 | +3.4% | 27,700 |
| 2024/07/29 | 682 | 692 | 655 | 667 | -12 | -1.8% | 35,900 |
| 2024/07/26 | 645 | 702 | 629 | 679 | +47 | +7.4% | 71,400 |
| 2024/07/25 | 683 | 702 | 627 | 632 | -47 | -6.9% | 97,400 |
| 2024/07/24 | 643 | 684 | 643 | 679 | +36 | +5.6% | 52,300 |
| 2024/07/23 | 622 | 651 | 620 | 643 | +23 | +3.7% | 19,400 |
| 2024/07/22 | 633 | 633 | 615 | 620 | -13 | -2.1% | 7,400 |
| 2024/07/19 | 637 | 648 | 615 | 633 | -2 | -0.3% | 18,400 |
| 2024/07/18 | 652 | 653 | 626 | 635 | -14 | -2.2% | 19,500 |
| 2024/07/17 | 633 | 663 | 633 | 649 | +23 | +3.7% | 28,300 |
| 2024/07/16 | 633 | 652 | 626 | 626 | -7 | -1.1% | 25,600 |
| 2024/07/12 | 620 | 644 | 615 | 633 | ±0 | ±0% | 33,000 |
| 2024/07/11 | 622 | 682 | 622 | 633 | +14 | +2.3% | 179,000 |
| 2024/07/10 | 651 | 659 | 616 | 619 | -23 | -3.6% | 23,600 |
| 2024/07/09 | 645 | 654 | 641 | 642 | -9 | -1.4% | 8,500 |
| 2024/07/08 | 646 | 651 | 635 | 651 | +4 | +0.6% | 7,700 |
| 2024/07/05 | 647 | 661 | 637 | 647 | +1 | +0.2% | 14,200 |
| 2024/07/04 | 636 | 652 | 628 | 646 | +10 | +1.6% | 14,800 |
| 2024/07/03 | 653 | 663 | 636 | 636 | -15 | -2.3% | 16,000 |
| 2024/07/02 | 682 | 682 | 651 | 651 | -24 | -3.6% | 20,300 |
| 2024/07/01 | 676 | 691 | 661 | 675 | -5 | -0.7% | 21,400 |
| 2024/06/28 | 687 | 689 | 666 | 680 | -10 | -1.4% | 15,900 |
| 2024/06/27 | 679 | 711 | 666 | 690 | +21 | +3.1% | 32,700 |
| 2024/06/26 | 672 | 684 | 661 | 669 | -3 | -0.4% | 18,800 |
| 2024/06/25 | 664 | 672 | 643 | 672 | +8 | +1.2% | 39,200 |
| 2024/06/24 | 690 | 714 | 657 | 664 | -18 | -2.6% | 63,600 |
| 2024/06/21 | 656 | 718 | 653 | 682 | +30 | +4.6% | 183,800 |
| 2024/06/20 | 653 | 732 | 639 | 652 | -1 | -0.2% | 146,400 |
| 2024/06/19 | 668 | 678 | 647 | 653 | -12 | -1.8% | 19,600 |
| 2024/06/18 | 671 | 680 | 661 | 665 | -8 | -1.2% | 19,500 |
| 2024/06/17 | 692 | 692 | 671 | 673 | -10 | -1.5% | 9,700 |
| 2024/06/14 | 680 | 700 | 678 | 683 | -3 | -0.4% | 17,000 |
| 2024/06/13 | 727 | 733 | 686 | 686 | -40 | -5.5% | 45,300 |
| 2024/06/12 | 699 | 728 | 683 | 726 | +25 | +3.6% | 80,100 |
| 2024/06/11 | 705 | 722 | 701 | 701 | +1 | +0.1% | 31,900 |
| 2024/06/10 | 695 | 723 | 692 | 700 | -1 | -0.1% | 51,700 |
| 2024/06/07 | 716 | 726 | 700 | 701 | -15 | -2.1% | 37,400 |
| 2024/06/06 | 743 | 757 | 705 | 716 | -21 | -2.8% | 107,600 |
| 2024/06/05 | 799 | 800 | 737 | 737 | -63 | -7.9% | 98,000 |
| 2024/06/04 | 850 | 865 | 791 | 800 | -36 | -4.3% | 138,800 |
| 2024/06/03 | 842 | 918 | 832 | 836 | -14 | -1.6% | 267,900 |
| 2024/05/31 | 801 | 884 | 794 | 850 | +47 | +5.9% | 239,000 |
| 2024/05/30 | 813 | 878 | 779 | 803 | -9 | -1.1% | 329,700 |
251～
300
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
