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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 523 | 529 | 523 | 524 | +1 | +0.2% | 1,600 |
| 2025/03/24 | 521 | 528 | 521 | 523 | ±0 | ±0% | 6,400 |
| 2025/03/21 | 525 | 526 | 522 | 523 | -2 | -0.4% | 5,000 |
| 2025/03/19 | 526 | 528 | 525 | 525 | -1 | -0.2% | 3,800 |
| 2025/03/18 | 531 | 531 | 525 | 526 | -3 | -0.6% | 2,600 |
| 2025/03/17 | 539 | 539 | 528 | 529 | -3 | -0.6% | 3,500 |
| 2025/03/14 | 539 | 543 | 532 | 532 | -7 | -1.3% | 1,800 |
| 2025/03/13 | 545 | 545 | 531 | 539 | +3 | +0.6% | 4,000 |
| 2025/03/12 | 534 | 541 | 533 | 536 | +2 | +0.4% | 3,300 |
| 2025/03/11 | 527 | 535 | 522 | 534 | +2 | +0.4% | 7,200 |
| 2025/03/10 | 541 | 541 | 527 | 532 | -7 | -1.3% | 11,100 |
| 2025/03/07 | 533 | 541 | 533 | 539 | -3 | -0.6% | 1,400 |
| 2025/03/06 | 536 | 542 | 536 | 542 | +3 | +0.6% | 1,300 |
| 2025/03/05 | 533 | 550 | 533 | 539 | ±0 | ±0% | 2,500 |
| 2025/03/04 | 548 | 548 | 538 | 539 | -5 | -0.9% | 6,700 |
| 2025/03/03 | 541 | 544 | 531 | 544 | +4 | +0.7% | 6,500 |
| 2025/02/28 | 552 | 552 | 540 | 540 | -12 | -2.2% | 9,100 |
| 2025/02/27 | 547 | 558 | 547 | 552 | +7 | +1.3% | 4,900 |
| 2025/02/26 | 554 | 557 | 545 | 545 | -11 | -2% | 5,100 |
| 2025/02/25 | 555 | 562 | 550 | 556 | +6 | +1.1% | 8,400 |
| 2025/02/21 | 548 | 564 | 547 | 550 | +3 | +0.5% | 16,700 |
| 2025/02/20 | 545 | 558 | 542 | 547 | +2 | +0.4% | 15,800 |
| 2025/02/19 | 557 | 567 | 541 | 545 | -10 | -1.8% | 17,200 |
| 2025/02/18 | 543 | 563 | 543 | 555 | +12 | +2.2% | 24,900 |
| 2025/02/17 | 543 | 560 | 535 | 543 | +1 | +0.2% | 30,500 |
| 2025/02/14 | 552 | 566 | 542 | 542 | ±0 | ±0% | 30,000 |
| 2025/02/13 | 549 | 549 | 542 | 542 | -3 | -0.6% | 5,600 |
| 2025/02/12 | 568 | 568 | 543 | 545 | -23 | -4% | 40,300 |
| 2025/02/10 | 579 | 579 | 565 | 568 | -12 | -2.1% | 15,200 |
| 2025/02/07 | 577 | 582 | 568 | 580 | +3 | +0.5% | 22,400 |
| 2025/02/06 | 590 | 620 | 577 | 577 | -11 | -1.9% | 100,000 |
| 2025/02/05 | 632 | 636 | 576 | 588 | -62 | -9.5% | 203,100 |
| 2025/02/04 | 780 | 797 | 630 | 650 | -110 | -14.5% | 708,100 |
| 2025/02/03 | 690 | 760 | 645 | 760 | +100 | +15.2% | 1,093,100 |
| 2025/01/31 | 543 | 660 | 541 | 660 | +100 | +17.9% | 1,364,600 |
| 2025/01/30 | 621 | 648 | 553 | 560 | -71 | -11.3% | 201,800 |
| 2025/01/29 | 663 | 697 | 610 | 631 | +8 | +1.3% | 563,400 |
| 2025/01/28 | 523 | 623 | 523 | 623 | +100 | +19.1% | 109,100 |
| 2025/01/27 | 526 | 526 | 523 | 523 | ±0 | ±0% | 1,200 |
| 2025/01/24 | 527 | 527 | 517 | 523 | -7 | -1.3% | 1,800 |
| 2025/01/23 | 521 | 530 | 518 | 530 | +9 | +1.7% | 800 |
| 2025/01/22 | 521 | 521 | 521 | 521 | +1 | +0.2% | 200 |
| 2025/01/21 | 525 | 528 | 515 | 520 | -13 | -2.4% | 2,000 |
| 2025/01/20 | 514 | 542 | 510 | 533 | +19 | +3.7% | 5,400 |
| 2025/01/17 | 507 | 519 | 500 | 514 | +8 | +1.6% | 5,000 |
| 2025/01/16 | 506 | 515 | 506 | 506 | +3 | +0.6% | 800 |
| 2025/01/15 | 506 | 506 | 502 | 503 | -17 | -3.3% | 1,300 |
| 2025/01/14 | 514 | 520 | 505 | 520 | +3 | +0.6% | 2,200 |
| 2025/01/10 | 517 | 522 | 512 | 517 | -5 | -1% | 2,100 |
| 2025/01/09 | 523 | 523 | 518 | 522 | ±0 | ±0% | 2,000 |
101～
150
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
