コパ・コーポレーション
7689グロース/卸売業/Copa Corporation 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 | 453.0 | 453.0 | 450.0 | 450.0 | -19.0 | -4.05% | 1,000 |
| 2026-03-12 | 469.0 | 469.0 | 469.0 | 469.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 462.0 | 470.0 | 462.0 | 469.0 | +16.0 | +3.53% | 2,000 |
| 2026-03-10 | 436.0 | 453.0 | 436.0 | 453.0 | +16.0 | +3.66% | 4,100 |
| 2026-03-09 | 431.0 | 437.0 | 429.0 | 437.0 | +5.0 | +1.16% | 5,100 |
| 2026-03-06 | 434.0 | 434.0 | 431.0 | 432.0 | -4.0 | -0.92% | 300 |
| 2026-03-05 | 437.0 | 437.0 | 433.0 | 436.0 | +11.0 | +2.59% | 1,800 |
| 2026-03-04 | 442.0 | 442.0 | 425.0 | 425.0 | -25.0 | -5.56% | 3,300 |
| 2026-03-03 | 459.0 | 465.0 | 450.0 | 450.0 | -15.0 | -3.23% | 2,400 |
| 2026-03-02 | 474.0 | 474.0 | 461.0 | 465.0 | -9.0 | -1.90% | 1,100 |
| 2026-02-27 | 479.0 | 491.0 | 466.0 | 474.0 | +3.0 | +0.64% | 4,900 |
| 2026-02-26 | 490.0 | 490.0 | 458.0 | 471.0 | -27.0 | -5.42% | 8,600 |
| 2026-02-25 | 481.0 | 507.0 | 481.0 | 498.0 | +15.0 | +3.11% | 5,900 |
| 2026-02-24 | 495.0 | 495.0 | 480.0 | 483.0 | -12.0 | -2.42% | 5,000 |
| 2026-02-20 | 468.0 | 496.0 | 468.0 | 495.0 | +25.0 | +5.32% | 18,100 |
| 2026-02-19 | 464.0 | 470.0 | 462.0 | 470.0 | +6.0 | +1.29% | 1,300 |
| 2026-02-18 | 463.0 | 464.0 | 463.0 | 464.0 | +1.0 | +0.22% | 400 |
| 2026-02-17 | 465.0 | 465.0 | 463.0 | 463.0 | -2.0 | -0.43% | 300 |
| 2026-02-16 | 462.0 | 465.0 | 462.0 | 465.0 | 0.0 | 0.00% | 900 |
| 2026-02-13 | 469.0 | 469.0 | 464.0 | 465.0 | -4.0 | -0.85% | 700 |
| 2026-02-12 | 495.0 | 495.0 | 461.0 | 469.0 | -2.0 | -0.42% | 14,700 |
| 2026-02-10 | 469.0 | 478.0 | 469.0 | 471.0 | +3.0 | +0.64% | 1,400 |
| 2026-02-09 | 462.0 | 483.0 | 461.0 | 468.0 | +4.0 | +0.86% | 6,500 |
| 2026-02-06 | 468.0 | 468.0 | 460.0 | 464.0 | +4.0 | +0.87% | 800 |
| 2026-02-05 | 458.0 | 476.0 | 453.0 | 460.0 | +9.0 | +2.00% | 13,100 |
| 2026-02-04 | 520.0 | 524.0 | 448.0 | 451.0 | -57.0 | -11.22% | 35,600 |
| 2026-02-03 | 490.0 | 508.0 | 478.0 | 508.0 | +18.0 | +3.67% | 25,800 |
| 2026-02-02 | 474.0 | 498.0 | 470.0 | 490.0 | +32.0 | +6.99% | 35,900 |
| 2026-01-30 | 447.0 | 470.0 | 444.0 | 458.0 | +19.0 | +4.33% | 12,800 |
| 2026-01-29 | 436.0 | 450.0 | 434.0 | 439.0 | +3.0 | +0.69% | 3,600 |
| 2026-01-28 | 420.0 | 462.0 | 420.0 | 436.0 | +16.0 | +3.81% | 18,800 |
| 2026-01-27 | 416.0 | 420.0 | 412.0 | 420.0 | +1.0 | +0.24% | 17,500 |
| 2026-01-26 | 427.0 | 427.0 | 411.0 | 419.0 | -12.0 | -2.78% | 9,500 |
| 2026-01-23 | 423.0 | 451.0 | 416.0 | 431.0 | +16.0 | +3.86% | 18,100 |
| 2026-01-22 | 418.0 | 425.0 | 412.0 | 415.0 | -1.0 | -0.24% | 7,000 |
| 2026-01-21 | 420.0 | 422.0 | 416.0 | 416.0 | -6.0 | -1.42% | 4,400 |
| 2026-01-20 | 428.0 | 428.0 | 422.0 | 422.0 | -6.0 | -1.40% | 2,600 |
| 2026-01-19 | 438.0 | 438.0 | 425.0 | 428.0 | -4.0 | -0.93% | 5,600 |
| 2026-01-16 | 433.0 | 436.0 | 432.0 | 432.0 | -1.0 | -0.23% | 6,500 |
| 2026-01-15 | 431.0 | 438.0 | 431.0 | 433.0 | -22.0 | -4.84% | 11,900 |
| 2026-01-14 | 465.0 | 465.0 | 455.0 | 455.0 | -6.0 | -1.30% | 12,400 |
| 2026-01-13 | 470.0 | 470.0 | 461.0 | 461.0 | -1.0 | -0.22% | 18,600 |
| 2026-01-09 | 485.0 | 485.0 | 462.0 | 462.0 | -26.0 | -5.33% | 15,500 |
| 2026-01-08 | 477.0 | 503.0 | 459.0 | 488.0 | +30.0 | +6.55% | 51,300 |
| 2026-01-07 | 455.0 | 458.0 | 447.0 | 458.0 | +3.0 | +0.66% | 1,400 |
| 2026-01-06 | 454.0 | 455.0 | 445.0 | 455.0 | -1.0 | -0.22% | 2,800 |
| 2026-01-05 | 420.0 | 456.0 | 420.0 | 456.0 | +36.0 | +8.57% | 9,900 |
| 2025-12-30 | 419.0 | 420.0 | 419.0 | 420.0 | -1.0 | -0.24% | 400 |
| 2025-12-29 | 433.0 | 433.0 | 411.0 | 421.0 | +12.0 | +2.93% | 2,900 |
| 2025-12-26 | 413.0 | 413.0 | 405.0 | 409.0 | -5.0 | -1.21% | 25,900 |
| 2025-12-25 | 414.0 | 414.0 | 410.0 | 414.0 | 0.0 | 0.00% | 6,400 |
| 2025-12-24 | 420.0 | 420.0 | 412.0 | 414.0 | -4.0 | -0.96% | 8,500 |
| 2025-12-23 | 420.0 | 421.0 | 418.0 | 418.0 | -4.0 | -0.95% | 4,800 |
| 2025-12-22 | 420.0 | 428.0 | 415.0 | 422.0 | 0.0 | 0.00% | 3,300 |
| 2025-12-19 | 427.0 | 428.0 | 418.0 | 422.0 | -5.0 | -1.17% | 5,500 |
| 2025-12-18 | 433.0 | 436.0 | 423.0 | 427.0 | -7.0 | -1.61% | 10,100 |
| 2025-12-17 | 439.0 | 439.0 | 433.0 | 434.0 | -4.0 | -0.91% | 3,300 |
| 2025-12-16 | 445.0 | 446.0 | 438.0 | 438.0 | -7.0 | -1.57% | 10,500 |
| 2025-12-15 | 446.0 | 449.0 | 445.0 | 445.0 | -1.0 | -0.22% | 2,900 |
| 2025-12-12 | 460.0 | 460.0 | 446.0 | 446.0 | -9.0 | -1.98% | 3,000 |
| 2025-12-11 | 454.0 | 455.0 | 454.0 | 455.0 | 0.0 | 0.00% | 500 |
| 2025-12-10 | 445.0 | 455.0 | 435.0 | 455.0 | +8.0 | +1.79% | 5,200 |
| 2025-12-09 | 445.0 | 452.0 | 445.0 | 447.0 | -3.0 | -0.67% | 4,000 |
| 2025-12-08 | 451.0 | 455.0 | 445.0 | 450.0 | -5.0 | -1.10% | 5,500 |
| 2025-12-05 | 457.0 | 463.0 | 455.0 | 455.0 | -7.0 | -1.52% | 800 |
| 2025-12-04 | 457.0 | 462.0 | 452.0 | 462.0 | +5.0 | +1.09% | 2,200 |
| 2025-12-03 | 461.0 | 464.0 | 457.0 | 457.0 | -5.0 | -1.08% | 1,000 |
| 2025-12-02 | 460.0 | 462.0 | 460.0 | 462.0 | +4.0 | +0.87% | 900 |
| 2025-12-01 | 463.0 | 463.0 | 457.0 | 458.0 | -5.0 | -1.08% | 1,300 |
| 2025-11-28 | 460.0 | 463.0 | 460.0 | 463.0 | +3.0 | +0.65% | 300 |
| 2025-11-27 | 467.0 | 468.0 | 460.0 | 460.0 | -1.0 | -0.22% | 1,000 |
| 2025-11-26 | 461.0 | 465.0 | 460.0 | 461.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-25 | 468.0 | 468.0 | 461.0 | 461.0 | -5.0 | -1.07% | 1,400 |
| 2025-11-21 | 465.0 | 466.0 | 460.0 | 466.0 | 0.0 | 0.00% | 2,700 |
| 2025-11-20 | 470.0 | 470.0 | 466.0 | 466.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-19 | 468.0 | 473.0 | 465.0 | 466.0 | -2.0 | -0.43% | 3,500 |
| 2025-11-18 | 469.0 | 469.0 | 468.0 | 468.0 | -1.0 | -0.21% | 1,000 |
| 2025-11-17 | 480.0 | 480.0 | 469.0 | 469.0 | -2.0 | -0.42% | 4,800 |
| 2025-11-14 | 471.0 | 471.0 | 471.0 | 471.0 | -4.0 | -0.84% | 200 |
| 2025-11-13 | 471.0 | 475.0 | 471.0 | 475.0 | +4.0 | +0.85% | 1,100 |
| 2025-11-12 | 471.0 | 471.0 | 471.0 | 471.0 | 0.0 | 0.00% | 200 |
| 2025-11-11 | 471.0 | 479.0 | 470.0 | 471.0 | 0.0 | 0.00% | 2,400 |
| 2025-11-10 | 465.0 | 479.0 | 465.0 | 471.0 | +2.0 | +0.43% | 3,600 |
| 2025-11-07 | 468.0 | 469.0 | 468.0 | 469.0 | -1.0 | -0.21% | 300 |
| 2025-11-06 | 470.0 | 470.0 | 470.0 | 470.0 | -1.0 | -0.21% | 800 |
| 2025-11-05 | 470.0 | 471.0 | 466.0 | 471.0 | -1.0 | -0.21% | 2,400 |
| 2025-11-04 | 469.0 | 477.0 | 469.0 | 472.0 | +3.0 | +0.64% | 1,800 |
| 2025-10-31 | 478.0 | 478.0 | 468.0 | 469.0 | -13.0 | -2.70% | 3,400 |
| 2025-10-30 | 467.0 | 482.0 | 466.0 | 482.0 | +15.0 | +3.21% | 1,900 |
| 2025-10-29 | 489.0 | 489.0 | 465.0 | 467.0 | -22.0 | -4.50% | 9,700 |
| 2025-10-28 | 491.0 | 491.0 | 489.0 | 489.0 | -3.0 | -0.61% | 1,300 |
| 2025-10-27 | 493.0 | 493.0 | 491.0 | 492.0 | +2.0 | +0.41% | 500 |
| 2025-10-24 | 490.0 | 490.0 | 490.0 | 490.0 | -1.0 | -0.20% | 300 |
| 2025-10-23 | 491.0 | 491.0 | 491.0 | 491.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 493.0 | 493.0 | 487.0 | 491.0 | +5.0 | +1.03% | 400 |
| 2025-10-21 | 489.0 | 489.0 | 485.0 | 486.0 | -3.0 | -0.61% | 800 |
| 2025-10-20 | 495.0 | 496.0 | 489.0 | 489.0 | -7.0 | -1.41% | 1,900 |
| 2025-10-17 | 496.0 | 496.0 | 496.0 | 496.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 496.0 | 500.0 | 496.0 | 496.0 | -2.0 | -0.40% | 3,000 |
| 2025-10-15 | 500.0 | 504.0 | 498.0 | 498.0 | 0.0 | 0.00% | 600 |
| 2025-10-14 | 501.0 | 501.0 | 498.0 | 498.0 | -4.0 | -0.80% | 3,100 |
| 2025-10-10 | 502.0 | 502.0 | 502.0 | 502.0 | 0.0 | 0.00% | 100 |
| 2025-10-09 | 503.0 | 503.0 | 502.0 | 502.0 | -2.0 | -0.40% | 300 |
| 2025-10-08 | 504.0 | 504.0 | 504.0 | 504.0 | +1.0 | +0.20% | 100 |
| 2025-10-07 | 503.0 | 503.0 | 503.0 | 503.0 | -10.0 | -1.95% | 700 |
| 2025-10-06 | 503.0 | 513.0 | 502.0 | 513.0 | +12.0 | +2.40% | 3,100 |
| 2025-10-03 | 500.0 | 501.0 | 500.0 | 501.0 | +1.0 | +0.20% | 300 |
| 2025-10-02 | 505.0 | 505.0 | 500.0 | 500.0 | -6.0 | -1.19% | 4,900 |
| 2025-10-01 | 508.0 | 508.0 | 505.0 | 506.0 | -6.0 | -1.17% | 1,400 |
| 2025-09-30 | 512.0 | 513.0 | 506.0 | 512.0 | +2.0 | +0.39% | 1,300 |
| 2025-09-29 | 508.0 | 510.0 | 504.0 | 510.0 | +3.0 | +0.59% | 1,600 |
| 2025-09-26 | 505.0 | 508.0 | 505.0 | 507.0 | -1.0 | -0.20% | 1,200 |
| 2025-09-25 | 508.0 | 510.0 | 508.0 | 508.0 | +3.0 | +0.59% | 1,600 |
| 2025-09-24 | 514.0 | 514.0 | 505.0 | 505.0 | -2.0 | -0.39% | 3,200 |
| 2025-09-22 | 514.0 | 514.0 | 507.0 | 507.0 | +3.0 | +0.60% | 3,500 |
| 2025-09-19 | 518.0 | 518.0 | 502.0 | 504.0 | -16.0 | -3.08% | 16,100 |
| 2025-09-18 | 525.0 | 525.0 | 519.0 | 520.0 | -6.0 | -1.14% | 1,400 |
| 2025-09-17 | 530.0 | 530.0 | 521.0 | 526.0 | +2.0 | +0.38% | 6,200 |
| 2025-09-16 | 515.0 | 524.0 | 515.0 | 524.0 | +9.0 | +1.75% | 3,500 |
| 2025-09-12 | 511.0 | 515.0 | 507.0 | 515.0 | — | — | 5,200 |
直近120営業日分を表示