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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 6,000.0 | 6,020.0 | 5,510.0 | 5,650.0 | 5,650.0 | 119,500 |
| 2021/02/24 | 6,050.0 | 6,050.0 | 5,820.0 | 5,850.0 | 5,850.0 | 122,500 |
| 2021/02/22 | 6,410.0 | 6,420.0 | 6,070.0 | 6,100.0 | 6,100.0 | 122,200 |
| 2021/02/19 | 6,110.0 | 6,360.0 | 6,060.0 | 6,230.0 | 6,230.0 | 150,700 |
| 2021/02/18 | 6,480.0 | 6,480.0 | 6,060.0 | 6,110.0 | 6,110.0 | 296,800 |
| 2021/02/17 | 6,840.0 | 6,970.0 | 6,350.0 | 6,570.0 | 6,570.0 | 313,200 |
| 2021/02/16 | 7,840.0 | 8,180.0 | 6,640.0 | 6,790.0 | 6,790.0 | 1,054,000 |
| 2021/02/15 | 6,990.0 | 7,840.0 | 6,800.0 | 7,840.0 | 7,840.0 | 486,300 |
| 2021/02/12 | 7,280.0 | 7,280.0 | 6,840.0 | 6,840.0 | 6,840.0 | 116,200 |
| 2021/02/10 | 6,900.0 | 7,360.0 | 6,870.0 | 7,320.0 | 7,320.0 | 116,000 |
| 2021/02/09 | 6,920.0 | 7,150.0 | 6,860.0 | 7,040.0 | 7,040.0 | 108,800 |
| 2021/02/08 | 6,980.0 | 7,060.0 | 6,760.0 | 6,820.0 | 6,820.0 | 49,400 |
| 2021/02/05 | 6,870.0 | 7,000.0 | 6,610.0 | 6,960.0 | 6,960.0 | 81,900 |
| 2021/02/04 | 6,800.0 | 7,050.0 | 6,710.0 | 6,880.0 | 6,880.0 | 81,100 |
| 2021/02/03 | 7,360.0 | 7,390.0 | 6,880.0 | 6,890.0 | 6,890.0 | 234,800 |
| 2021/02/02 | 6,660.0 | 7,320.0 | 6,640.0 | 7,250.0 | 7,250.0 | 222,700 |
| 2021/02/01 | 6,270.0 | 6,670.0 | 6,050.0 | 6,560.0 | 6,560.0 | 109,900 |
| 2021/01/29 | 6,600.0 | 6,760.0 | 5,900.0 | 6,240.0 | 6,240.0 | 187,000 |
| 2021/01/28 | 6,710.0 | 7,050.0 | 6,400.0 | 6,430.0 | 6,430.0 | 173,200 |
| 2021/01/27 | 7,000.0 | 7,240.0 | 6,910.0 | 6,910.0 | 6,910.0 | 80,700 |
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。
