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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 7,260.0 | 7,330.0 | 6,850.0 | 6,900.0 | 6,900.0 | 127,400 |
| 2021/01/25 | 7,710.0 | 7,740.0 | 7,300.0 | 7,360.0 | 7,360.0 | 154,400 |
| 2021/01/22 | 7,550.0 | 7,700.0 | 7,130.0 | 7,550.0 | 7,550.0 | 343,700 |
| 2021/01/21 | 7,980.0 | 8,030.0 | 7,670.0 | 7,820.0 | 7,820.0 | 425,300 |
| 2021/01/20 | 7,790.0 | 7,930.0 | 7,400.0 | 7,630.0 | 7,630.0 | 835,200 |
| 2021/01/19 | 6,670.0 | 7,490.0 | 6,610.0 | 7,490.0 | 7,490.0 | 1,050,000 |
| 2021/01/18 | 6,300.0 | 6,780.0 | 6,060.0 | 6,490.0 | 6,490.0 | 449,600 |
| 2021/01/15 | 5,980.0 | 6,450.0 | 5,790.0 | 6,310.0 | 6,310.0 | 510,600 |
| 2021/01/14 | 6,060.0 | 6,450.0 | 5,730.0 | 5,790.0 | 5,790.0 | 580,200 |
| 2021/01/13 | 6,120.0 | 6,260.0 | 5,760.0 | 6,010.0 | 6,010.0 | 778,300 |
| 2021/01/12 | 6,960.0 | 6,970.0 | 6,020.0 | 6,020.0 | 6,020.0 | 978,900 |
| 2021/01/08 | 7,520.0 | 7,770.0 | 7,160.0 | 7,220.0 | 7,220.0 | 1,113,800 |
| 2021/01/07 | 7,250.0 | 7,750.0 | 6,660.0 | 7,700.0 | 7,700.0 | 1,593,200 |
| 2021/01/06 | 7,250.0 | 7,560.0 | 6,510.0 | 7,020.0 | 7,020.0 | 2,241,700 |
| 2021/01/05 | 8,330.0 | 8,720.0 | 7,220.0 | 7,220.0 | 7,220.0 | 1,844,000 |
| 2021/01/04 | 7,630.0 | 8,830.0 | 7,030.0 | 8,720.0 | 8,720.0 | 3,666,100 |
| 2020/12/30 | 6,240.0 | 7,330.0 | 6,130.0 | 7,330.0 | 7,330.0 | 2,781,800 |
| 2020/12/29 | 6,280.0 | 7,240.0 | 5,950.0 | 6,330.0 | 6,330.0 | 3,799,400 |
| 2020/12/28 | 5,300.0 | 6,280.0 | 5,050.0 | 6,280.0 | 6,280.0 | 2,374,400 |
| 2020/12/25 | 5,290.0 | 5,380.0 | 4,820.0 | 5,280.0 | 5,280.0 | 1,527,500 |
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。
