ココペリ
4167グロース/情報･通信業/Kokopelli Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 275.0 | 277.0 | 270.0 | 275.0 | -2.0 | -0.72% | 21,200 |
| 2026-03-12 | 279.0 | 279.0 | 276.0 | 277.0 | -4.0 | -1.42% | 7,200 |
| 2026-03-11 | 281.0 | 282.0 | 277.0 | 281.0 | +4.0 | +1.44% | 12,900 |
| 2026-03-10 | 275.0 | 277.0 | 274.0 | 277.0 | +2.0 | +0.73% | 14,100 |
| 2026-03-09 | 279.0 | 280.0 | 273.0 | 275.0 | -10.0 | -3.51% | 18,400 |
| 2026-03-06 | 276.0 | 285.0 | 276.0 | 285.0 | +7.0 | +2.52% | 19,600 |
| 2026-03-05 | 278.0 | 278.0 | 276.0 | 278.0 | +4.0 | +1.46% | 10,400 |
| 2026-03-04 | 282.0 | 287.0 | 274.0 | 274.0 | -10.0 | -3.52% | 28,700 |
| 2026-03-03 | 288.0 | 289.0 | 282.0 | 284.0 | -3.0 | -1.05% | 9,100 |
| 2026-03-02 | 289.0 | 289.0 | 286.0 | 287.0 | -2.0 | -0.69% | 5,600 |
| 2026-02-27 | 287.0 | 292.0 | 287.0 | 289.0 | -1.0 | -0.34% | 15,700 |
| 2026-02-26 | 285.0 | 292.0 | 285.0 | 290.0 | +3.0 | +1.05% | 43,200 |
| 2026-02-25 | 292.0 | 292.0 | 287.0 | 287.0 | -1.0 | -0.35% | 7,900 |
| 2026-02-24 | 292.0 | 292.0 | 286.0 | 288.0 | -4.0 | -1.37% | 10,300 |
| 2026-02-20 | 290.0 | 292.0 | 288.0 | 292.0 | +1.0 | +0.34% | 11,000 |
| 2026-02-19 | 291.0 | 293.0 | 291.0 | 291.0 | -2.0 | -0.68% | 4,400 |
| 2026-02-18 | 289.0 | 293.0 | 289.0 | 293.0 | +3.0 | +1.03% | 6,200 |
| 2026-02-17 | 289.0 | 290.0 | 285.0 | 290.0 | +5.0 | +1.75% | 10,800 |
| 2026-02-16 | 298.0 | 298.0 | 283.0 | 285.0 | -11.0 | -3.72% | 37,100 |
| 2026-02-13 | 300.0 | 303.0 | 296.0 | 296.0 | -7.0 | -2.31% | 14,200 |
| 2026-02-12 | 308.0 | 311.0 | 302.0 | 303.0 | -7.0 | -2.26% | 26,900 |
| 2026-02-10 | 312.0 | 312.0 | 305.0 | 310.0 | +2.0 | +0.65% | 24,000 |
| 2026-02-09 | 316.0 | 320.0 | 307.0 | 308.0 | -6.0 | -1.91% | 37,000 |
| 2026-02-06 | 314.0 | 316.0 | 308.0 | 314.0 | 0.0 | 0.00% | 17,100 |
| 2026-02-05 | 315.0 | 315.0 | 310.0 | 314.0 | +5.0 | +1.62% | 10,800 |
| 2026-02-04 | 310.0 | 313.0 | 309.0 | 309.0 | -1.0 | -0.32% | 3,300 |
| 2026-02-03 | 309.0 | 311.0 | 309.0 | 310.0 | +2.0 | +0.65% | 3,700 |
| 2026-02-02 | 311.0 | 312.0 | 307.0 | 308.0 | -5.0 | -1.60% | 6,000 |
| 2026-01-30 | 318.0 | 318.0 | 308.0 | 313.0 | -4.0 | -1.26% | 11,400 |
| 2026-01-29 | 312.0 | 318.0 | 307.0 | 317.0 | +8.0 | +2.59% | 15,900 |
| 2026-01-28 | 315.0 | 315.0 | 305.0 | 309.0 | -3.0 | -0.96% | 20,400 |
| 2026-01-27 | 307.0 | 312.0 | 307.0 | 312.0 | +9.0 | +2.97% | 9,000 |
| 2026-01-26 | 308.0 | 309.0 | 302.0 | 303.0 | 0.0 | 0.00% | 7,300 |
| 2026-01-23 | 312.0 | 312.0 | 303.0 | 303.0 | -3.0 | -0.98% | 11,800 |
| 2026-01-22 | 312.0 | 313.0 | 306.0 | 306.0 | -6.0 | -1.92% | 5,600 |
| 2026-01-21 | 313.0 | 313.0 | 307.0 | 312.0 | -1.0 | -0.32% | 7,100 |
| 2026-01-20 | 313.0 | 314.0 | 311.0 | 313.0 | +3.0 | +0.97% | 10,400 |
| 2026-01-19 | 312.0 | 312.0 | 309.0 | 310.0 | +2.0 | +0.65% | 5,100 |
| 2026-01-16 | 303.0 | 308.0 | 303.0 | 308.0 | +5.0 | +1.65% | 4,900 |
| 2026-01-15 | 300.0 | 307.0 | 297.0 | 303.0 | +5.0 | +1.68% | 19,200 |
| 2026-01-14 | 311.0 | 311.0 | 297.0 | 298.0 | -13.0 | -4.18% | 20,100 |
| 2026-01-13 | 301.0 | 311.0 | 300.0 | 311.0 | +12.0 | +4.01% | 23,100 |
| 2026-01-09 | 300.0 | 301.0 | 290.0 | 299.0 | -1.0 | -0.33% | 19,500 |
| 2026-01-08 | 302.0 | 302.0 | 296.0 | 300.0 | -1.0 | -0.33% | 10,200 |
| 2026-01-07 | 303.0 | 309.0 | 299.0 | 301.0 | -2.0 | -0.66% | 17,900 |
| 2026-01-06 | 295.0 | 304.0 | 295.0 | 303.0 | +9.0 | +3.06% | 5,600 |
| 2026-01-05 | 299.0 | 300.0 | 289.0 | 294.0 | +3.0 | +1.03% | 17,400 |
| 2025-12-30 | 302.0 | 302.0 | 291.0 | 291.0 | -12.0 | -3.96% | 28,800 |
| 2025-12-29 | 285.0 | 314.0 | 285.0 | 303.0 | +21.0 | +7.45% | 120,900 |
| 2025-12-26 | 286.0 | 289.0 | 281.0 | 282.0 | -4.0 | -1.40% | 27,200 |
| 2025-12-25 | 284.0 | 288.0 | 282.0 | 286.0 | +1.0 | +0.35% | 19,600 |
| 2025-12-24 | 276.0 | 285.0 | 276.0 | 285.0 | +1.0 | +0.35% | 34,500 |
| 2025-12-23 | 280.0 | 288.0 | 277.0 | 284.0 | +2.0 | +0.71% | 32,900 |
| 2025-12-22 | 286.0 | 287.0 | 280.0 | 282.0 | -4.0 | -1.40% | 37,700 |
| 2025-12-19 | 289.0 | 290.0 | 286.0 | 286.0 | -8.0 | -2.72% | 41,300 |
| 2025-12-18 | 298.0 | 298.0 | 294.0 | 294.0 | -4.0 | -1.34% | 19,900 |
| 2025-12-17 | 300.0 | 301.0 | 298.0 | 298.0 | -3.0 | -1.00% | 8,700 |
| 2025-12-16 | 300.0 | 302.0 | 299.0 | 301.0 | -1.0 | -0.33% | 14,100 |
| 2025-12-15 | 304.0 | 304.0 | 301.0 | 302.0 | -3.0 | -0.98% | 9,900 |
| 2025-12-12 | 302.0 | 305.0 | 300.0 | 305.0 | +3.0 | +0.99% | 14,500 |
| 2025-12-11 | 304.0 | 308.0 | 302.0 | 302.0 | -3.0 | -0.98% | 8,700 |
| 2025-12-10 | 306.0 | 307.0 | 304.0 | 305.0 | -1.0 | -0.33% | 11,900 |
| 2025-12-09 | 307.0 | 310.0 | 304.0 | 306.0 | +1.0 | +0.33% | 16,800 |
| 2025-12-08 | 306.0 | 309.0 | 301.0 | 305.0 | -3.0 | -0.97% | 40,000 |
| 2025-12-05 | 309.0 | 312.0 | 308.0 | 308.0 | -1.0 | -0.32% | 7,000 |
| 2025-12-04 | 311.0 | 313.0 | 307.0 | 309.0 | -1.0 | -0.32% | 11,700 |
| 2025-12-03 | 310.0 | 312.0 | 310.0 | 310.0 | 0.0 | 0.00% | 5,700 |
| 2025-12-02 | 311.0 | 313.0 | 310.0 | 310.0 | -3.0 | -0.96% | 7,100 |
| 2025-12-01 | 314.0 | 314.0 | 312.0 | 313.0 | -2.0 | -0.63% | 7,700 |
| 2025-11-28 | 314.0 | 316.0 | 313.0 | 315.0 | -5.0 | -1.56% | 10,000 |
| 2025-11-27 | 316.0 | 321.0 | 316.0 | 320.0 | +4.0 | +1.27% | 10,400 |
| 2025-11-26 | 320.0 | 320.0 | 316.0 | 316.0 | -3.0 | -0.94% | 9,500 |
| 2025-11-25 | 311.0 | 319.0 | 310.0 | 319.0 | +9.0 | +2.90% | 25,200 |
| 2025-11-21 | 307.0 | 311.0 | 307.0 | 310.0 | +2.0 | +0.65% | 6,300 |
| 2025-11-20 | 311.0 | 312.0 | 308.0 | 308.0 | 0.0 | 0.00% | 9,300 |
| 2025-11-19 | 306.0 | 308.0 | 301.0 | 308.0 | +2.0 | +0.65% | 22,100 |
| 2025-11-18 | 311.0 | 311.0 | 306.0 | 306.0 | -8.0 | -2.55% | 22,100 |
| 2025-11-17 | 312.0 | 318.0 | 310.0 | 314.0 | -14.0 | -4.27% | 32,000 |
| 2025-11-14 | 325.0 | 329.0 | 322.0 | 328.0 | +3.0 | +0.92% | 8,600 |
| 2025-11-13 | 333.0 | 333.0 | 322.0 | 325.0 | -5.0 | -1.52% | 7,500 |
| 2025-11-12 | 326.0 | 332.0 | 326.0 | 330.0 | -2.0 | -0.60% | 8,600 |
| 2025-11-11 | 329.0 | 332.0 | 323.0 | 332.0 | +1.0 | +0.30% | 13,200 |
| 2025-11-10 | 322.0 | 332.0 | 322.0 | 331.0 | +11.0 | +3.44% | 24,700 |
| 2025-11-07 | 313.0 | 322.0 | 313.0 | 320.0 | +2.0 | +0.63% | 17,700 |
| 2025-11-06 | 321.0 | 321.0 | 313.0 | 318.0 | -2.0 | -0.63% | 26,100 |
| 2025-11-05 | 320.0 | 324.0 | 316.0 | 320.0 | -5.0 | -1.54% | 27,700 |
| 2025-11-04 | 318.0 | 325.0 | 317.0 | 325.0 | +3.0 | +0.93% | 18,800 |
| 2025-10-31 | 317.0 | 322.0 | 317.0 | 322.0 | +1.0 | +0.31% | 16,000 |
| 2025-10-30 | 316.0 | 324.0 | 316.0 | 321.0 | +1.0 | +0.31% | 16,100 |
| 2025-10-29 | 329.0 | 329.0 | 320.0 | 320.0 | -8.0 | -2.44% | 15,600 |
| 2025-10-28 | 335.0 | 337.0 | 328.0 | 328.0 | -11.0 | -3.24% | 23,000 |
| 2025-10-27 | 335.0 | 340.0 | 335.0 | 339.0 | +1.0 | +0.30% | 11,400 |
| 2025-10-24 | 347.0 | 347.0 | 338.0 | 338.0 | -5.0 | -1.46% | 12,000 |
| 2025-10-23 | 344.0 | 344.0 | 342.0 | 343.0 | -1.0 | -0.29% | 4,200 |
| 2025-10-22 | 336.0 | 344.0 | 335.0 | 344.0 | +9.0 | +2.69% | 7,700 |
| 2025-10-21 | 334.0 | 337.0 | 331.0 | 335.0 | 0.0 | 0.00% | 20,500 |
| 2025-10-20 | 330.0 | 336.0 | 330.0 | 335.0 | +5.0 | +1.52% | 9,200 |
| 2025-10-17 | 333.0 | 335.0 | 330.0 | 330.0 | -2.0 | -0.60% | 6,100 |
| 2025-10-16 | 333.0 | 335.0 | 327.0 | 332.0 | +1.0 | +0.30% | 15,800 |
| 2025-10-15 | 324.0 | 333.0 | 324.0 | 331.0 | +8.0 | +2.48% | 13,100 |
| 2025-10-14 | 335.0 | 337.0 | 321.0 | 323.0 | -13.0 | -3.87% | 38,000 |
| 2025-10-10 | 344.0 | 344.0 | 335.0 | 336.0 | -10.0 | -2.89% | 13,500 |
| 2025-10-09 | 349.0 | 349.0 | 343.0 | 346.0 | +3.0 | +0.87% | 11,100 |
| 2025-10-08 | 343.0 | 345.0 | 341.0 | 343.0 | 0.0 | 0.00% | 12,900 |
| 2025-10-07 | 340.0 | 344.0 | 339.0 | 343.0 | -1.0 | -0.29% | 13,800 |
| 2025-10-06 | 345.0 | 347.0 | 335.0 | 344.0 | +3.0 | +0.88% | 26,100 |
| 2025-10-03 | 337.0 | 342.0 | 337.0 | 341.0 | +4.0 | +1.19% | 21,400 |
| 2025-10-02 | 335.0 | 340.0 | 335.0 | 337.0 | +3.0 | +0.90% | 18,900 |
| 2025-10-01 | 346.0 | 347.0 | 333.0 | 334.0 | -11.0 | -3.19% | 39,300 |
| 2025-09-30 | 351.0 | 352.0 | 345.0 | 345.0 | -6.0 | -1.71% | 29,900 |
| 2025-09-29 | 358.0 | 358.0 | 351.0 | 351.0 | -7.0 | -1.96% | 19,000 |
| 2025-09-26 | 370.0 | 370.0 | 357.0 | 358.0 | -11.0 | -2.98% | 45,100 |
| 2025-09-25 | 375.0 | 375.0 | 363.0 | 369.0 | -4.0 | -1.07% | 27,400 |
| 2025-09-24 | 373.0 | 373.0 | 368.0 | 373.0 | +7.0 | +1.91% | 23,500 |
| 2025-09-22 | 370.0 | 376.0 | 364.0 | 366.0 | -5.0 | -1.35% | 56,900 |
| 2025-09-19 | 365.0 | 372.0 | 363.0 | 371.0 | +6.0 | +1.64% | 43,900 |
| 2025-09-18 | 363.0 | 368.0 | 363.0 | 365.0 | +2.0 | +0.55% | 15,700 |
| 2025-09-17 | 368.0 | 369.0 | 359.0 | 363.0 | +3.0 | +0.83% | 22,700 |
| 2025-09-16 | 353.0 | 361.0 | 352.0 | 360.0 | +8.0 | +2.27% | 31,500 |
| 2025-09-12 | 358.0 | 362.0 | 352.0 | 352.0 | — | — | 37,100 |
直近120営業日分を表示