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 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 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 |
| 2026/9/2 | 69.31 | 71.07 | 69.28 | 69.73 | 1,583,373 | 69.73 |
| 2026/9/1 | 70.26 | 70.80 | 69.08 | 69.28 | 1,362,762 | 69.28 |
| 2026/8/31 | 70.49 | 70.76 | 69.64 | 70.09 | 2,156,702 | 70.09 |
| 2026/8/28 | 71.18 | 71.50 | 70.66 | 71.17 | 1,011,290 | 71.17 |
| 2026/8/27 | 71.90 | 72.08 | 70.70 | 70.96 | 1,518,239 | 70.96 |
| 2026/8/26 | 72.62 | 72.93 | 72.22 | 72.68 | 1,560,120 | 72.68 |
| 2026/8/25 | 75.42 | 75.71 | 72.92 | 73.04 | 1,430,702 | 73.04 |
| 2026/8/24 | 76.14 | 76.58 | 75.62 | 75.80 | 1,141,188 | 75.80 |
| 2026/8/21 | 76.18 | 76.60 | 75.61 | 76.22 | 1,554,125 | 76.22 |
| 2026/8/20 | 76.47 | 77.09 | 76.11 | 76.16 | 1,085,312 | 76.16 |
| 2026/8/19 | 76.40 | 78.11 | 75.84 | 76.73 | 1,383,954 | 76.73 |
| 2026/8/18 | 76.09 | 76.69 | 75.64 | 75.76 | 1,887,129 | 75.76 |
| 2026/8/17 | 75.57 | 76.14 | 75.01 | 75.10 | 1,928,073 | 75.10 |
| 2026/8/14 | 76.87 | 76.87 | 76.08 | 76.17 | 887,120 | 76.17 |
1〜20/250件
