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 |
|---|---|---|---|---|---|---|
| 2026/11/10 | 63.24 | 63.80 | 62.83 | 63.57 | 1,771,650 | 63.57 |
| 2026/11/9 | 62.88 | 64.31 | 62.50 | 63.93 | 2,348,515 | 63.93 |
| 2026/11/6 | 61.57 | 62.80 | 61.52 | 62.36 | 2,059,751 | 62.36 |
| 2026/11/5 | 65.40 | 65.53 | 62.39 | 63.51 | 2,381,360 | 63.51 |
| 2026/11/4 | 62.44 | 64.76 | 62.12 | 64.42 | 3,265,741 | 64.42 |
| 2026/11/3 | 60.89 | 61.23 | 60.22 | 60.83 | 2,204,022 | 60.83 |
| 2026/11/2 | 60.11 | 61.48 | 59.92 | 61.30 | 2,437,441 | 61.30 |
| 2026/10/30 | 60.64 | 61.08 | 59.01 | 59.55 | 7,892,175 | 59.55 |
| 2026/10/29 | 60.04 | 60.44 | 59.57 | 60.34 | 1,759,142 | 60.34 |
| 2026/10/28 | 58.70 | 60.29 | 58.50 | 59.41 | 4,244,081 | 59.41 |
| 2026/10/27 | 60.95 | 60.95 | 59.48 | 59.88 | 2,167,227 | 59.88 |
| 2026/10/26 | 61.21 | 62.09 | 60.83 | 61.14 | 1,834,702 | 61.14 |
| 2026/10/23 | 61.28 | 61.74 | 60.46 | 61.21 | 1,816,932 | 61.21 |
| 2026/10/22 | 59.39 | 61.66 | 59.27 | 61.65 | 3,510,225 | 61.65 |
| 2026/10/21 | 58.67 | 59.38 | 58.43 | 58.97 | 2,154,582 | 58.97 |
| 2026/10/20 | 58.84 | 59.47 | 58.67 | 59.12 | 2,053,370 | 59.12 |
| 2026/10/19 | 57.29 | 58.27 | 56.95 | 58.16 | 2,677,136 | 58.16 |
| 2026/10/16 | 58.00 | 58.25 | 57.37 | 57.94 | 3,773,457 | 57.94 |
| 2026/10/15 | 55.49 | 57.47 | 55.46 | 57.40 | 2,885,677 | 57.40 |
| 2026/10/14 | 54.59 | 55.24 | 53.92 | 54.88 | 3,412,333 | 54.88 |
1〜20/251件
