クーパー・カンパニーズの株価時系列・推移
- 52週高値
- 89.83（2025/12/5）
- 52週安値
- 51.01（2026/9/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 56.46 | 57.55 | 55.95 | 57.41 | 4,897,626 | 57.41 |
| 2026/9/30 | 56.62 | 57.37 | 56.36 | 56.53 | 4,894,853 | 56.53 |
| 2026/9/29 | 56.23 | 56.74 | 55.84 | 56.63 | 5,404,267 | 56.63 |
| 2026/9/28 | 55.08 | 56.87 | 54.63 | 56.57 | 4,728,873 | 56.57 |
| 2026/9/25 | 55.18 | 56.18 | 55.02 | 55.38 | 4,454,020 | 55.38 |
| 2026/9/24 | 56.06 | 56.64 | 54.85 | 55.38 | 6,253,522 | 55.38 |
| 2026/9/23 | 55.13 | 56.08 | 54.56 | 56.07 | 4,136,331 | 56.07 |
| 2026/9/22 | 54.21 | 55.49 | 54.08 | 55.29 | 2,693,600 | 55.29 |
| 2026/9/21 | 55.13 | 55.53 | 54.10 | 54.12 | 4,186,123 | 54.12 |
| 2026/9/18 | 54.50 | 55.92 | 54.10 | 55.29 | 8,795,796 | 55.29 |
| 2026/9/17 | 54.82 | 54.82 | 52.78 | 53.78 | 5,713,350 | 53.78 |
| 2026/9/16 | 54.37 | 55.12 | 53.92 | 54.61 | 5,314,243 | 54.61 |
| 2026/9/15 | 54.40 | 54.80 | 52.97 | 53.27 | 4,417,012 | 53.27 |
| 2026/9/14 | 54.78 | 54.99 | 53.60 | 54.22 | 5,406,922 | 54.22 |
| 2026/9/11 | 54.66 | 55.66 | 53.15 | 53.91 | 6,439,686 | 53.91 |
| 2026/9/10 | 51.88 | 55.43 | 51.01 | 54.17 | 18,654,433 | 54.17 |
| 2026/9/9 | 67.07 | 67.92 | 62.24 | 63.48 | 9,565,384 | 63.48 |
| 2026/9/8 | 68.55 | 68.99 | 67.59 | 67.69 | 2,925,389 | 67.69 |
| 2026/9/4 | 70.33 | 70.48 | 69.51 | 69.59 | 1,957,081 | 69.59 |
| 2026/9/3 | 69.78 | 70.68 | 69.09 | 70.64 | 2,096,627 | 70.64 |
1〜20/250件
