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
- 58.89（2026/5/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/10 | 70.80 | 71.39 | 70.44 | 70.70 | 1,413,145 | 70.70 |
| 2026/7/9 | 69.84 | 71.09 | 69.39 | 71.02 | 2,634,755 | 71.02 |
| 2026/7/8 | 71.00 | 71.27 | 69.24 | 69.61 | 3,099,531 | 69.61 |
| 2026/7/7 | 73.77 | 74.33 | 71.84 | 71.89 | 2,195,350 | 71.89 |
| 2026/7/6 | 74.15 | 74.15 | 71.65 | 72.61 | 2,623,356 | 72.61 |
| 2026/7/2 | 72.85 | 74.45 | 72.33 | 74.20 | 3,259,742 | 74.20 |
| 2026/7/1 | 72.31 | 73.53 | 71.74 | 71.95 | 5,040,423 | 71.95 |
| 2026/6/30 | 71.36 | 72.06 | 70.36 | 71.71 | 3,907,620 | 71.71 |
| 2026/6/29 | 70.64 | 71.47 | 70.34 | 71.39 | 2,821,127 | 71.39 |
| 2026/6/26 | 69.48 | 72.15 | 69.29 | 71.02 | 3,489,852 | 71.02 |
| 2026/6/25 | 69.39 | 71.32 | 69.32 | 70.64 | 3,267,164 | 70.64 |
| 2026/6/24 | 66.70 | 69.25 | 66.40 | 68.83 | 3,525,419 | 68.83 |
| 2026/6/23 | 66.02 | 66.69 | 65.63 | 66.15 | 2,768,169 | 66.15 |
| 2026/6/22 | 65.46 | 66.28 | 64.99 | 65.42 | 3,175,828 | 65.42 |
| 2026/6/18 | 64.97 | 66.23 | 64.97 | 65.91 | 3,802,105 | 65.91 |
| 2026/6/17 | 66.18 | 67.22 | 64.94 | 65.05 | 3,977,305 | 65.05 |
| 2026/6/16 | 67.92 | 68.40 | 67.29 | 67.35 | 2,511,615 | 67.35 |
| 2026/6/15 | 68.22 | 68.65 | 67.56 | 67.76 | 2,641,533 | 67.76 |
| 2026/6/12 | 68.09 | 68.18 | 66.41 | 67.88 | 1,972,539 | 67.88 |
| 2026/6/11 | 67.58 | 67.94 | 66.06 | 67.51 | 3,245,220 | 67.51 |
1〜20/250件
