KabuInsight

コプロ・ホールディングス

7059
プライム/サービス業/COPRO-HOLDINGS.Co.,Ltd.
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
2026-03-13918.0929.0915.0919.0-6.0-0.65%136,300
2026-03-12938.0941.0920.0925.0-25.0-2.63%158,600
2026-03-11962.0964.0949.0950.0-6.0-0.63%83,200
2026-03-10946.0962.0941.0956.0+25.0+2.69%110,800
2026-03-09934.0939.0912.0931.0-33.0-3.42%238,000
2026-03-06952.0969.0952.0964.0+8.0+0.84%71,400
2026-03-05950.0968.0945.0956.0+30.0+3.24%111,700
2026-03-04925.0945.0915.0926.0-26.0-2.73%365,100
2026-03-03977.0977.0951.0952.0-20.0-2.06%221,500
2026-03-02971.0979.0960.0972.0-14.0-1.42%150,100
2026-02-27980.0986.0969.0986.0+11.0+1.13%214,900
2026-02-26978.0996.0972.0975.0+4.0+0.41%242,100
2026-02-25969.0993.0969.0971.0+7.0+0.73%234,900
2026-02-24987.0987.0960.0964.0-34.0-3.41%392,600
2026-02-201,010.01,016.0996.0998.0-18.0-1.77%138,400
2026-02-191,010.01,022.0998.01,016.0+20.0+2.01%242,700
2026-02-181,006.01,014.0995.0996.0+5.0+0.50%98,500
2026-02-17993.01,007.0981.0991.0-10.0-1.00%184,300
2026-02-16984.01,016.0953.01,001.0-13.0-1.28%447,600
2026-02-131,065.01,068.01,012.01,014.0-59.0-5.50%317,500
2026-02-121,070.01,082.01,066.01,073.0-7.0-0.65%160,400
2026-02-101,066.01,080.01,057.01,080.0+12.0+1.12%95,700
2026-02-091,081.01,081.01,055.01,068.0+3.0+0.28%158,000
2026-02-061,070.01,070.01,055.01,065.0-10.0-0.93%127,600
2026-02-051,064.01,079.01,056.01,075.0+16.0+1.51%115,900
2026-02-041,063.01,074.01,051.01,059.0-16.0-1.49%122,500
2026-02-031,064.01,077.01,062.01,075.0+25.0+2.38%125,700
2026-02-021,070.01,080.01,050.01,050.0-25.0-2.33%179,700
2026-01-301,075.01,080.01,063.01,075.0-5.0-0.46%92,500
2026-01-291,075.01,081.01,060.01,080.0-2.0-0.18%120,400
2026-01-281,112.01,112.01,076.01,082.0-35.0-3.13%226,900
2026-01-271,130.01,130.01,103.01,117.0-19.0-1.67%157,800
2026-01-261,155.01,167.01,134.01,136.0-22.0-1.90%145,400
2026-01-231,142.01,161.01,130.01,158.0+25.0+2.21%128,500
2026-01-221,136.01,140.01,118.01,133.0+17.0+1.52%157,800
2026-01-211,119.01,132.01,109.01,116.0-21.0-1.85%202,600
2026-01-201,172.01,178.01,130.01,137.0-38.0-3.23%219,700
2026-01-191,120.01,189.01,092.01,175.0+54.0+4.82%568,300
2026-01-161,190.01,200.01,108.01,121.0+81.0+7.79%939,700
2026-01-151,049.01,054.01,039.01,040.0+20.0+1.96%158,800
2026-01-141,024.01,032.01,016.01,020.0-3.0-0.29%93,000
2026-01-131,028.01,029.01,013.01,023.0+7.0+0.69%76,800
2026-01-091,006.01,016.01,003.01,016.0+15.0+1.50%61,500
2026-01-081,017.01,019.01,000.01,001.0-22.0-2.15%129,200
2026-01-071,027.01,027.01,012.01,023.0-2.0-0.20%84,700
2026-01-061,022.01,025.01,014.01,025.0+15.0+1.49%101,500
2026-01-051,005.01,015.01,004.01,010.0+11.0+1.10%114,100
2025-12-301,001.01,005.0992.0999.0-8.0-0.79%89,200
2025-12-29998.01,007.0985.01,007.0+21.0+2.13%139,100
2025-12-26985.0993.0981.0986.0-10.0-1.00%139,300
2025-12-25990.01,010.0987.0996.0+16.0+1.63%215,000
2025-12-24960.0983.0957.0980.0+16.0+1.66%181,900
2025-12-23944.0974.0941.0964.0+31.0+3.32%165,800
2025-12-22946.0949.0924.0933.0-9.0-0.96%252,700
2025-12-19940.0942.0935.0942.0+2.0+0.21%98,400
2025-12-18934.0941.0932.0940.0+11.0+1.18%112,800
2025-12-17920.0930.0912.0929.0+15.0+1.64%84,300
2025-12-16924.0924.0911.0914.0-11.0-1.19%75,800
2025-12-15913.0925.0908.0925.0+15.0+1.65%101,000
2025-12-12903.0914.0903.0910.0+7.0+0.78%66,500
2025-12-11914.0916.0900.0903.0-10.0-1.10%112,300
2025-12-10915.0920.0909.0913.0-2.0-0.22%48,600
2025-12-09916.0921.0908.0915.0+4.0+0.44%111,900
2025-12-08896.0914.0896.0911.0+13.0+1.45%105,400
2025-12-05911.0913.0896.0898.0-16.0-1.75%87,500
2025-12-04905.0916.0904.0914.0+14.0+1.56%126,000
2025-12-03904.0908.0892.0900.0-7.0-0.77%212,100
2025-12-02914.0920.0906.0907.0-7.0-0.77%81,800
2025-12-01940.0940.0912.0914.0-26.0-2.77%144,700
2025-11-28937.0943.0928.0940.0+3.0+0.32%115,100
2025-11-27930.0942.0926.0937.0+7.0+0.75%108,600
2025-11-26919.0936.0917.0930.0+16.0+1.75%80,400
2025-11-25936.0938.0908.0914.0-7.0-0.76%76,900
2025-11-21901.0921.0897.0921.0+13.0+1.43%143,800
2025-11-20929.0929.0905.0908.0-9.0-0.98%99,200
2025-11-19926.0932.0901.0917.0-4.0-0.43%205,600
2025-11-18900.0926.0881.0921.0+19.0+2.11%439,500
2025-11-17941.0955.0874.0902.0-53.0-5.55%1,184,500
2025-11-141,055.01,055.0929.0955.0-101.0-9.56%526,000
2025-11-131,067.01,070.01,050.01,056.0-15.0-1.40%112,700
2025-11-121,048.01,074.01,040.01,071.0+23.0+2.19%181,900
2025-11-111,064.01,064.01,038.01,048.0-4.0-0.38%85,500
2025-11-101,056.01,056.01,041.01,052.0+13.0+1.25%82,300
2025-11-071,018.01,039.01,018.01,039.0+14.0+1.37%76,200
2025-11-061,031.01,040.01,022.01,025.0+2.0+0.20%76,600
2025-11-051,028.01,031.0994.01,023.0-4.0-0.39%191,400
2025-11-041,026.01,033.01,012.01,027.0-7.0-0.68%211,800
2025-10-311,028.01,040.01,022.01,034.0+6.0+0.58%198,700
2025-10-301,022.01,044.01,021.01,028.0+7.0+0.69%151,000
2025-10-291,047.01,048.01,013.01,021.0-24.0-2.30%142,000
2025-10-281,081.01,081.01,039.01,045.0-37.0-3.42%147,400
2025-10-271,081.01,091.01,074.01,082.0+3.0+0.28%80,400
2025-10-241,087.01,087.01,076.01,079.0-8.0-0.74%64,600
2025-10-231,085.01,096.01,082.01,087.0-18.0-1.63%45,900
2025-10-221,078.01,105.01,075.01,105.0+28.0+2.60%104,400
2025-10-211,116.01,116.01,067.01,077.0-35.0-3.15%121,400
2025-10-201,112.01,129.01,106.01,112.0-2.0-0.18%107,300
2025-10-171,119.01,119.01,100.01,114.0-5.0-0.45%73,500
2025-10-161,097.01,128.01,095.01,119.0+22.0+2.01%112,100
2025-10-151,099.01,099.01,085.01,097.0+17.0+1.57%94,000
2025-10-141,117.01,126.01,071.01,080.0-41.0-3.66%176,400
2025-10-101,130.01,135.01,098.01,121.0-7.0-0.62%145,000
2025-10-091,134.01,135.01,114.01,128.0+3.0+0.27%60,400
2025-10-081,131.01,143.01,124.01,125.0-6.0-0.53%84,800
2025-10-071,121.01,139.01,113.01,131.0-7.0-0.62%164,500
2025-10-061,132.01,151.01,092.01,138.0+39.0+3.55%198,700
2025-10-031,090.01,119.01,079.01,099.0+22.0+2.04%108,100
2025-10-021,085.01,109.01,072.01,077.0-11.0-1.01%111,200
2025-10-011,111.01,113.01,062.01,088.0-39.0-3.46%209,500
2025-09-301,193.01,194.01,118.01,127.0-62.0-5.21%247,800
2025-09-291,158.01,196.01,140.01,189.0+16.5+1.41%181,100
2025-09-261,150.01,203.01,140.01,172.5+26.5+2.31%423,800
2025-09-251,118.01,146.01,111.01,146.0+28.0+2.50%291,600
2025-09-241,099.01,129.01,083.01,118.0+51.0+4.78%527,200
2025-09-221,046.51,067.01,045.01,067.0+31.5+3.04%233,000
2025-09-191,051.01,051.01,025.01,035.5-3.0-0.29%218,600
2025-09-181,042.51,057.51,037.51,038.5+0.5+0.05%172,000
2025-09-171,055.51,055.51,036.51,038.0-18.0-1.70%152,400
2025-09-161,055.51,065.01,050.01,056.0-3.0-0.28%121,000
2025-09-121,077.01,077.01,053.01,059.0——115,400

直近120営業日分を表示