463円
ココペリの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 5,860.0 | 6,000.0 | 5,800.0 | 5,850.0 | 5,850.0 | 55,200 |
| 2021/04/21 | 6,000.0 | 6,100.0 | 5,710.0 | 5,710.0 | 5,710.0 | 125,400 |
| 2021/04/20 | 6,100.0 | 6,120.0 | 5,960.0 | 6,100.0 | 6,100.0 | 78,600 |
| 2021/04/19 | 5,980.0 | 6,210.0 | 5,890.0 | 6,200.0 | 6,200.0 | 109,600 |
| 2021/04/16 | 5,880.0 | 6,020.0 | 5,840.0 | 5,980.0 | 5,980.0 | 53,500 |
| 2021/04/15 | 6,030.0 | 6,040.0 | 5,830.0 | 5,860.0 | 5,860.0 | 75,000 |
| 2021/04/14 | 5,800.0 | 6,180.0 | 5,800.0 | 6,130.0 | 6,130.0 | 187,900 |
| 2021/04/13 | 6,040.0 | 6,090.0 | 5,770.0 | 5,800.0 | 5,800.0 | 128,600 |
| 2021/04/12 | 6,070.0 | 6,220.0 | 5,880.0 | 6,030.0 | 6,030.0 | 158,400 |
| 2021/04/09 | 5,980.0 | 5,990.0 | 5,790.0 | 5,960.0 | 5,960.0 | 134,100 |
| 2021/04/08 | 5,860.0 | 5,970.0 | 5,580.0 | 5,930.0 | 5,930.0 | 196,400 |
| 2021/04/07 | 5,500.0 | 6,040.0 | 5,420.0 | 6,010.0 | 6,010.0 | 259,000 |
| 2021/04/06 | 5,620.0 | 5,620.0 | 5,380.0 | 5,420.0 | 5,420.0 | 54,800 |
| 2021/04/05 | 5,680.0 | 5,730.0 | 5,470.0 | 5,540.0 | 5,540.0 | 72,000 |
| 2021/04/02 | 5,650.0 | 5,730.0 | 5,440.0 | 5,580.0 | 5,580.0 | 115,900 |
| 2021/04/01 | 5,430.0 | 5,550.0 | 5,310.0 | 5,390.0 | 5,390.0 | 93,800 |
| 2021/03/31 | 5,130.0 | 5,460.0 | 5,120.0 | 5,400.0 | 5,400.0 | 157,800 |
| 2021/03/30 | 4,965.0 | 5,260.0 | 4,935.0 | 5,080.0 | 5,080.0 | 77,000 |
| 2021/03/29 | 5,200.0 | 5,310.0 | 4,935.0 | 4,965.0 | 4,965.0 | 68,700 |
| 2021/03/26 | 5,030.0 | 5,250.0 | 5,010.0 | 5,190.0 | 5,190.0 | 54,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ココペリの取引履歴を振り返りませんか？
ココペリの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
