コーピンの株価時系列・推移
- 52週高値
- 6.61（2026/6/3）
- 52週安値
- 1.81（2026/3/27）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 4.59 | 4.73 | 4.32 | 4.46 | 5,253,734 | 4.46 |
| 2026/10/8 | 4.50 | 4.51 | 4.12 | 4.20 | 3,536,088 | 4.20 |
| 2026/10/7 | 4.80 | 4.84 | 4.54 | 4.57 | 2,973,115 | 4.57 |
| 2026/10/6 | 4.94 | 5.04 | 4.86 | 4.88 | 2,886,707 | 4.88 |
| 2026/10/5 | 4.91 | 4.98 | 4.76 | 4.87 | 2,709,198 | 4.87 |
| 2026/10/2 | 4.74 | 4.94 | 4.61 | 4.91 | 3,029,539 | 4.91 |
| 2026/10/1 | 4.61 | 4.79 | 4.47 | 4.61 | 2,783,867 | 4.61 |
| 2026/9/30 | 4.78 | 4.81 | 4.58 | 4.60 | 4,981,139 | 4.60 |
| 2026/9/29 | 4.83 | 4.88 | 4.71 | 4.75 | 3,092,658 | 4.75 |
| 2026/9/28 | 4.91 | 4.97 | 4.74 | 4.75 | 2,713,743 | 4.75 |
| 2026/9/25 | 4.96 | 5.10 | 4.85 | 4.99 | 3,302,700 | 4.99 |
| 2026/9/24 | 4.75 | 4.88 | 4.72 | 4.87 | 2,540,061 | 4.87 |
| 2026/9/23 | 4.92 | 4.93 | 4.78 | 4.87 | 2,571,498 | 4.87 |
| 2026/9/22 | 4.81 | 4.96 | 4.62 | 4.94 | 3,238,439 | 4.94 |
| 2026/9/21 | 4.91 | 4.91 | 4.81 | 4.85 | 2,225,863 | 4.85 |
| 2026/9/18 | 4.75 | 4.83 | 4.59 | 4.74 | 9,645,653 | 4.74 |
| 2026/9/17 | 4.65 | 4.85 | 4.56 | 4.73 | 4,360,514 | 4.73 |
| 2026/9/16 | 4.42 | 4.43 | 4.18 | 4.34 | 3,544,011 | 4.34 |
| 2026/9/15 | 4.34 | 4.40 | 4.08 | 4.34 | 3,479,416 | 4.34 |
| 2026/9/14 | 4.30 | 4.45 | 4.29 | 4.35 | 2,588,611 | 4.35 |
1〜20/251件
