コパートの株価時系列・推移
- 52週高値
- 45.89（2025/10/21）
- 52週安値
- 26.81（2026/7/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 27.88 | 27.99 | 27.54 | 27.59 | 10,903,143 | 27.59 |
| 2026/9/24 | 28.78 | 28.88 | 28.00 | 28.04 | 8,378,684 | 28.04 |
| 2026/9/23 | 28.76 | 28.87 | 28.32 | 28.87 | 11,026,832 | 28.87 |
| 2026/9/22 | 29.30 | 29.37 | 28.70 | 28.80 | 8,779,740 | 28.80 |
| 2026/9/21 | 29.19 | 29.31 | 28.71 | 28.91 | 11,104,706 | 28.91 |
| 2026/9/18 | 29.64 | 29.64 | 29.17 | 29.28 | 25,596,128 | 29.28 |
| 2026/9/17 | 30.80 | 30.80 | 29.45 | 29.66 | 9,311,598 | 29.66 |
| 2026/9/16 | 30.57 | 30.96 | 30.47 | 30.82 | 7,490,023 | 30.82 |
| 2026/9/15 | 31.55 | 31.83 | 30.99 | 31.04 | 7,434,635 | 31.04 |
| 2026/9/14 | 30.63 | 31.83 | 30.25 | 31.73 | 11,287,934 | 31.73 |
| 2026/9/11 | 32.01 | 32.05 | 29.58 | 29.95 | 21,860,312 | 29.95 |
| 2026/9/10 | 31.91 | 32.26 | 30.54 | 30.75 | 15,203,736 | 30.75 |
| 2026/9/9 | 32.36 | 32.50 | 31.74 | 32.03 | 7,691,064 | 32.03 |
| 2026/9/8 | 33.17 | 33.53 | 32.40 | 32.60 | 7,172,471 | 32.60 |
| 2026/9/4 | 33.33 | 33.91 | 33.01 | 33.72 | 6,589,887 | 33.72 |
| 2026/9/3 | 33.52 | 34.44 | 32.94 | 33.58 | 8,397,227 | 33.58 |
| 2026/9/2 | 32.38 | 32.49 | 31.89 | 32.16 | 6,512,861 | 32.16 |
| 2026/9/1 | 32.74 | 32.86 | 32.27 | 32.47 | 5,553,198 | 32.47 |
| 2026/8/31 | 32.96 | 33.48 | 32.76 | 32.99 | 9,723,403 | 32.99 |
| 2026/8/28 | 32.86 | 33.25 | 32.84 | 32.99 | 6,773,345 | 32.99 |
1〜20/250件
