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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 504 | 506 | 504 | 506 | ±0 | ±0% | 400 |
| 2025/08/18 | 501 | 506 | 500 | 506 | +6 | +1.2% | 6,700 |
| 2025/08/15 | 501 | 503 | 500 | 500 | ±0 | ±0% | 1,700 |
| 2025/08/14 | 500 | 502 | 500 | 500 | ±0 | ±0% | 900 |
| 2025/08/13 | 501 | 505 | 500 | 500 | -1 | -0.2% | 3,500 |
| 2025/08/12 | 499 | 505 | 499 | 501 | +2 | +0.4% | 2,700 |
| 2025/08/08 | 498 | 503 | 497 | 499 | ±0 | ±0% | 3,200 |
| 2025/08/07 | 500 | 505 | 497 | 499 | -3 | -0.6% | 2,700 |
| 2025/08/06 | 507 | 508 | 501 | 502 | -4 | -0.8% | 1,500 |
| 2025/08/05 | 484 | 510 | 484 | 506 | +20 | +4.1% | 9,000 |
| 2025/08/04 | 485 | 487 | 473 | 486 | -6 | -1.2% | 9,700 |
| 2025/08/01 | 498 | 500 | 492 | 492 | -5 | -1% | 5,900 |
| 2025/07/31 | 500 | 507 | 497 | 497 | -3 | -0.6% | 6,500 |
| 2025/07/30 | 508 | 509 | 496 | 500 | -3 | -0.6% | 2,800 |
| 2025/07/29 | 504 | 511 | 502 | 503 | -3 | -0.6% | 7,400 |
| 2025/07/28 | 504 | 510 | 504 | 506 | +1 | +0.2% | 1,400 |
| 2025/07/25 | 515 | 515 | 505 | 505 | -1 | -0.2% | 2,100 |
| 2025/07/24 | 510 | 510 | 505 | 506 | -4 | -0.8% | 1,400 |
| 2025/07/23 | 506 | 510 | 506 | 510 | +4 | +0.8% | 600 |
| 2025/07/22 | 512 | 518 | 506 | 506 | -9 | -1.7% | 2,900 |
| 2025/07/18 | 510 | 516 | 506 | 515 | +5 | +1% | 3,700 |
| 2025/07/17 | 505 | 519 | 505 | 510 | +5 | +1% | 1,800 |
| 2025/07/16 | 507 | 507 | 505 | 505 | ±0 | ±0% | 1,300 |
| 2025/07/15 | 513 | 523 | 505 | 505 | -18 | -3.4% | 5,900 |
| 2025/07/14 | 516 | 523 | 514 | 523 | +4 | +0.8% | 7,600 |
| 2025/07/11 | 524 | 524 | 506 | 519 | +5 | +1% | 4,000 |
| 2025/07/10 | 513 | 514 | 509 | 514 | -5 | -1% | 1,800 |
| 2025/07/09 | 506 | 519 | 506 | 519 | +11 | +2.2% | 1,200 |
| 2025/07/08 | 508 | 511 | 508 | 508 | -4 | -0.8% | 800 |
| 2025/07/07 | 528 | 530 | 512 | 512 | -17 | -3.2% | 4,400 |
| 2025/07/04 | 514 | 529 | 508 | 529 | +15 | +2.9% | 8,400 |
| 2025/07/03 | 506 | 514 | 504 | 514 | ±0 | ±0% | 2,400 |
| 2025/07/02 | 512 | 514 | 506 | 514 | -1 | -0.2% | 2,200 |
| 2025/07/01 | 506 | 516 | 506 | 515 | +9 | +1.8% | 1,300 |
| 2025/06/30 | 513 | 519 | 501 | 506 | -2 | -0.4% | 4,000 |
| 2025/06/27 | 502 | 508 | 501 | 508 | +4 | +0.8% | 1,400 |
| 2025/06/26 | 508 | 510 | 504 | 504 | +1 | +0.2% | 800 |
| 2025/06/25 | 517 | 517 | 503 | 503 | -16 | -3.1% | 2,600 |
| 2025/06/24 | 510 | 520 | 504 | 519 | +5 | +1% | 4,500 |
| 2025/06/23 | 507 | 515 | 500 | 514 | +13 | +2.6% | 5,400 |
| 2025/06/20 | 517 | 517 | 500 | 501 | -9 | -1.8% | 3,500 |
| 2025/06/19 | 498 | 511 | 498 | 510 | +11 | +2.2% | 1,400 |
| 2025/06/18 | 499 | 507 | 499 | 499 | -8 | -1.6% | 4,600 |
| 2025/06/17 | 500 | 510 | 500 | 507 | +5 | +1% | 1,100 |
| 2025/06/16 | 500 | 525 | 488 | 502 | ±0 | ±0% | 6,300 |
| 2025/06/13 | 492 | 505 | 489 | 502 | +9 | +1.8% | 3,500 |
| 2025/06/12 | 493 | 499 | 490 | 493 | ±0 | ±0% | 1,700 |
| 2025/06/11 | 498 | 504 | 493 | 493 | -5 | -1% | 1,200 |
| 2025/06/10 | 499 | 508 | 494 | 498 | -4 | -0.8% | 5,700 |
| 2025/06/09 | 500 | 508 | 500 | 502 | +2 | +0.4% | 700 |
1～
50
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
