COPT Defense Properties（CDP）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	33.72	33.76	33.16	33.29	+0.24%	804,577
2026-10-15	33.27	33.73	33.03	33.21	-0.03%	657,812
2026-10-14	33.28	33.63	33.13	33.22	-0.98%	911,927
2026-10-13	33.87	33.94	33.30	33.55	-0.15%	708,233
2026-10-12	33.27	33.79	33.27	33.60	+0.36%	585,551
2026-10-09	33.10	33.73	33.10	33.48	+0.03%	798,249
2026-10-08	33.36	33.56	33.02	33.47	+0.24%	908,012
2026-10-07	33.55	33.73	33.17	33.39	-0.86%	1,829,413
2026-10-06	33.48	33.84	33.41	33.68	+0.96%	909,303
2026-10-05	33.61	33.61	33.20	33.36	-0.63%	902,583
2026-10-02	33.58	33.83	33.44	33.57	+0.90%	824,301
2026-10-01	33.26	33.78	32.84	33.27	-0.39%	1,310,887
2026-09-30	34.03	34.08	33.30	33.40	-2.57%	1,120,394
2026-09-29	33.64	34.40	33.57	34.28	+1.54%	1,638,333
2026-09-28	34.16	34.20	33.51	33.76	-0.35%	964,423
2026-09-25	33.89	34.12	33.54	33.88	+0.21%	760,000
2026-09-24	33.80	34.04	33.65	33.81	+0.12%	716,500
2026-09-23	34.17	34.21	33.64	33.77	-1.66%	811,100
2026-09-22	34.81	34.81	34.22	34.34	-0.69%	867,900
2026-09-21	34.55	35.00	34.31	34.58	+0.58%	1,001,300
2026-09-18	34.44	34.51	34.17	34.38	-0.46%	2,333,700
2026-09-17	34.57	34.78	34.39	34.54	+0.64%	582,300
2026-09-16	34.20	34.91	34.05	34.32	-0.81%	642,100
2026-09-15	34.86	34.96	34.51	34.60	-0.92%	723,600
2026-09-14	35.54	36.01	34.80	34.92	-1.44%	1,017,700
2026-09-11	35.71	35.97	35.24	35.43	-0.08%	795,200
2026-09-10	35.36	35.66	35.09	35.46	+0.94%	846,700
2026-09-09	35.46	35.73	34.76	35.13	-0.90%	1,061,900
2026-09-08	34.84	35.47	34.84	35.45	+0.82%	895,800
2026-09-04	34.97	35.67	34.79	35.16	-0.40%	537,100
2026-09-03	35.39	35.76	35.23	35.30	-0.45%	822,200
2026-09-02	35.82	35.82	35.18	35.46	-0.17%	1,528,300
2026-09-01	36.14	36.43	35.45	35.52	-1.33%	1,013,200
2026-08-31	36.34	36.49	33.27	36.00	-1.61%	907,200
2026-08-28	37.43	37.43	36.58	36.59	-1.85%	565,600
2026-08-27	37.05	37.44	37.05	37.28	-0.11%	466,600
2026-08-26	37.60	37.87	37.30	37.32	-0.61%	605,700
2026-08-25	37.51	37.82	37.22	37.55	+0.24%	586,100
2026-08-24	37.46	37.83	37.29	37.46	+0.51%	588,200
2026-08-21	37.32	37.52	37.09	37.27	+0.40%	526,700
2026-08-20	36.62	37.17	36.49	37.12	+0.81%	670,800
2026-08-19	37.16	37.18	36.76	36.82	-0.11%	972,600
2026-08-18	37.10	37.11	36.79	36.86	+0.14%	518,100
2026-08-17	36.79	36.93	36.65	36.81	-0.38%	988,000
2026-08-14	37.21	37.42	36.90	36.95	-0.89%	478,200
2026-08-13	37.18	37.55	36.96	37.28	+0.81%	494,400
2026-08-12	36.40	37.08	36.35	36.98	+1.62%	674,900
2026-08-11	36.36	36.61	36.23	36.39	-0.22%	612,900
2026-08-10	36.84	36.87	36.36	36.47	-1.80%	607,200
2026-08-07	37.06	37.51	37.06	37.14	-0.19%	653,900
2026-08-06	37.76	37.76	37.14	37.21	-0.45%	743,700
2026-08-05	38.02	38.02	37.19	37.38	-1.14%	872,600
2026-08-04	37.17	37.87	36.72	37.81	+0.72%	995,800
2026-08-03	38.01	38.38	37.53	37.54	-1.11%	949,600
2026-07-31	38.18	38.52	37.93	37.96	-1.02%	863,000
2026-07-30	38.19	38.37	37.34	38.35	+0.71%	964,400
2026-07-29	38.33	38.90	37.93	38.08	-0.42%	1,356,100
2026-07-28	38.86	38.86	37.81	38.24	-0.08%	1,117,100
2026-07-27	38.40	38.54	37.92	38.27	+0.63%	869,400
2026-07-24	37.74	38.16	37.27	38.03	+1.47%	771,200
2026-07-23	37.04	37.78	37.04	37.48	+0.37%	618,500
2026-07-22	37.64	37.67	36.93	37.34	-0.67%	1,667,900
2026-07-21	37.28	37.63	37.26	37.59	+0.62%	621,500
2026-07-20	37.63	37.96	37.20	37.36	-0.61%	671,500
2026-07-17	37.63	38.02	37.42	37.59	-0.24%	685,700
2026-07-16	36.92	37.70	36.84	37.68	+2.56%	962,300
2026-07-15	36.67	37.18	36.63	36.74	+0.52%	938,500
2026-07-14	36.64	36.82	36.35	36.55	+0.22%	1,217,400
2026-07-13	36.62	36.89	36.35	36.47	-0.14%	647,300
2026-07-10	36.60	36.70	36.25	36.52	+0.27%	538,200
2026-07-09	36.52	36.84	36.35	36.42	+0.03%	664,000
2026-07-08	36.54	36.80	36.19	36.41	-1.11%	1,219,000
2026-07-07	37.68	38.06	36.75	36.82	-1.66%	1,187,500
2026-07-06	37.88	37.90	37.44	37.44	-0.61%	992,100
2026-07-02	37.12	37.68	37.11	37.67	+2.62%	764,700
2026-07-01	36.38	36.99	36.31	36.71	+0.88%	931,200
2026-06-30	36.46	36.82	36.22	36.39	-0.68%	1,524,400
2026-06-29	35.95	36.67	35.70	36.64	+0.88%	1,336,800
2026-06-26	35.46	36.39	35.38	36.32	+3.24%	4,139,700
2026-06-25	35.00	35.23	34.49	35.18	+0.60%	984,400
2026-06-24	34.73	35.07	34.54	34.97	+1.36%	1,631,500
2026-06-23	33.98	34.69	33.73	34.50	+2.40%	1,944,500
2026-06-22	33.39	33.94	33.21	33.69	+0.51%	905,200
2026-06-18	33.47	33.80	33.32	33.52	+0.81%	1,290,600
2026-06-17	33.92	34.07	33.14	33.25	-2.09%	810,900
2026-06-16	34.09	34.47	33.70	33.96	+0.44%	824,000
2026-06-15	34.46	34.51	33.76	33.81	-2.11%	853,200
2026-06-12	34.34	34.76	34.34	34.54	+0.70%	720,900
2026-06-11	34.49	34.78	33.94	34.30	+0.32%	1,091,600
2026-06-10	34.41	34.64	34.14	34.19	+0.21%	932,700
2026-06-09	33.19	34.28	33.12	34.12	+3.77%	1,316,000
2026-06-08	32.84	33.19	32.77	32.88	+0.70%	751,700
2026-06-05	32.06	32.76	31.50	32.65	+1.75%	1,108,500
2026-06-04	30.93	32.13	30.93	32.09	+2.49%	1,408,400
2026-06-03	31.76	32.05	31.29	31.31	-1.29%	982,100
2026-06-02	32.16	32.16	31.49	31.72	+0.25%	1,322,600
2026-06-01	31.98	31.98	31.44	31.64	-1.31%	711,700
2026-05-29	32.35	32.39	31.98	32.06	-1.35%	1,284,800
2026-05-28	32.25	32.65	32.09	32.50	+0.56%	651,900
2026-05-27	32.45	33.33	32.18	32.32	-0.15%	616,600
2026-05-26	32.32	32.54	32.12	32.37	+0.75%	608,100
2026-05-22	32.27	32.34	32.06	32.13	-0.56%	744,900
2026-05-21	31.61	32.49	31.36	32.31	+1.48%	1,528,000
2026-05-20	31.97	32.21	31.75	31.84	-0.19%	1,042,400
2026-05-19	31.71	32.00	31.57	31.90	+0.31%	651,800
2026-05-18	31.74	32.19	31.73	31.80	+0.28%	749,800
2026-05-15	31.61	31.74	31.28	31.71	+0.19%	964,000
2026-05-14	31.83	32.18	31.62	31.65	-0.16%	715,400
2026-05-13	31.54	31.73	31.36	31.70	+0.03%	737,700
2026-05-12	31.72	31.72	31.23	31.69	+0.16%	633,200
2026-05-11	31.81	31.86	31.54	31.64	-0.19%	622,700
2026-05-08	31.88	32.04	31.62	31.70	-0.38%	680,700
2026-05-07	31.50	32.06	31.50	31.82	+0.28%	1,535,300
2026-05-06	31.19	31.75	31.19	31.73	+2.45%	733,500
2026-05-05	30.69	31.08	30.53	30.97	+1.11%	919,900
2026-05-04	31.39	31.39	30.46	30.63	-1.23%	906,600
2026-05-01	31.30	31.43	30.86	31.01	-0.77%	990,700
2026-04-30	30.91	31.33	30.83	31.25	+1.00%	1,214,900
2026-04-29	31.89	32.05	30.86	30.94	-3.58%	1,420,500
2026-04-28	33.29	33.29	31.53	32.09	-0.71%	1,914,600
2026-04-27	32.12	32.47	31.93	32.32	+0.65%	1,156,700
2026-04-24	32.17	32.27	31.73	32.11	+0.60%	815,000
2026-04-23	31.87	32.07	31.68	31.92	+0.63%	690,700
2026-04-22	32.20	32.20	31.57	31.72	-1.18%	840,700
2026-04-21	32.21	32.62	32.10	32.10	-1.02%	772,100
2026-04-20	32.43	32.64	32.35	32.43	-0.18%	740,800
2026-04-17	32.71	32.83	32.44	32.49	-0.43%	940,400
2026-04-16	32.34	32.96	32.34	32.63	+0.71%	1,206,800
2026-04-15	32.23	32.51	32.23	32.40	+0.22%	928,000
2026-04-14	31.94	32.44	31.82	32.33	+0.62%	605,100
2026-04-13	31.97	32.23	31.88	32.13	-0.34%	554,500
2026-04-10	31.97	32.26	31.73	32.24	+1.10%	456,600
2026-04-09	31.60	32.21	31.60	31.89	+0.54%	602,500
2026-04-08	31.67	31.73	31.10	31.72	+1.31%	1,009,000
2026-04-07	31.17	31.50	31.08	31.31	+0.51%	805,200
2026-04-06	31.22	31.33	30.86	31.15	-0.64%	618,900
2026-04-02	30.53	31.43	30.35	31.35	+2.52%	1,093,300
2026-04-01	30.59	30.80	30.42	30.58	-0.07%	780,600
2026-03-31	30.97	31.27	30.47	30.60	-1.07%	1,211,500
2026-03-30	30.92	31.12	30.63	30.93	+1.05%	1,025,400
2026-03-27	31.37	31.40	30.56	30.61	-2.27%	1,116,000
2026-03-26	31.34	31.73	31.04	31.32	-0.32%	541,500
2026-03-25	31.74	31.82	31.37	31.42	-0.25%	699,300
2026-03-24	31.33	31.81	31.33	31.50	-0.03%	1,175,600
2026-03-23	31.62	32.13	31.13	31.51	+0.99%	1,480,500
2026-03-20	31.97	31.97	31.02	31.20	-1.39%	1,547,100
2026-03-19	31.64	31.88	31.39	31.64	-0.16%	948,200
2026-03-18	31.76	31.96	31.51	31.69	-0.56%	760,800
2026-03-17	32.18	32.25	31.42	31.87	-0.31%	1,293,900
2026-03-16	31.95	32.45	31.76	31.97	+0.95%	1,582,300
2026-03-13	31.97	32.51	31.56	31.67	-0.09%	996,800
2026-03-12	31.63	32.01	31.38	31.70	-0.78%	916,400
2026-03-11	32.19	32.31	31.73	31.95	-1.21%	1,133,800
2026-03-10	32.29	32.52	32.09	32.34	-0.22%	1,459,800
2026-03-09	31.78	32.62	31.22	32.41	+1.12%	1,628,200
2026-03-06	32.17	32.17	31.67	32.05	-0.99%	946,600
2026-03-05	32.32	32.53	32.19	32.37	-0.77%	815,200
2026-03-04	32.25	32.67	31.76	32.62	+1.43%	789,800
2026-03-03	31.62	32.31	31.18	32.16	+0.19%	887,100
2026-03-02	31.80	32.22	31.58	32.10	+1.01%	690,700
2026-02-27	32.16	32.44	31.69	31.78	-1.21%	1,439,500
2026-02-26	32.17	32.51	32.12	32.17	+1.04%	1,029,800
2026-02-25	32.30	32.43	31.82	31.84	-1.33%	855,400
2026-02-24	32.58	32.82	32.06	32.27	-1.13%	1,101,600
2026-02-23	32.50	32.78	32.49	32.64	+0.59%	1,083,500
2026-02-20	31.99	32.47	31.67	32.45	+2.27%	1,744,400
2026-02-19	31.45	31.73	31.32	31.73	+0.70%	1,747,000
2026-02-18	31.65	31.91	31.45	31.51	-0.72%	2,566,600
2026-02-17	31.71	31.89	31.32	31.74	+0.63%	714,700
2026-02-13	32.10	32.14	31.50	31.54	-0.69%	1,166,400
2026-02-12	32.67	32.78	31.71	31.76	-1.95%	1,303,200
2026-02-11	32.56	32.56	32.00	32.39	+0.15%	1,792,500
2026-02-10	32.00	32.60	31.83	32.34	+1.47%	1,690,300
2026-02-09	32.30	32.54	31.79	31.87	-1.79%	1,349,800
2026-02-06	32.67	32.67	31.74	32.45	+1.41%	1,975,500
2026-02-05	31.19	32.14	30.93	32.00	+2.89%	1,916,500
2026-02-04	31.51	31.64	31.02	31.10	+0.13%	1,423,500
2026-02-03	30.65	31.21	30.59	31.06	+1.04%	986,100
2026-02-02	31.01	31.13	30.66	30.74	-0.23%	1,236,700
2026-01-30	29.99	30.82	29.99	30.81	+1.99%	1,935,200
2026-01-29	29.80	30.23	29.55	30.21	+2.23%	1,447,000
2026-01-28	30.35	30.42	29.54	29.55	-2.60%	2,054,700
2026-01-27	30.37	30.47	30.11	30.34	-0.10%	1,089,500
2026-01-26	30.59	30.69	30.19	30.37	-0.85%	761,500
2026-01-23	30.34	30.75	30.30	30.63	+0.66%	1,339,000
2026-01-22	30.47	30.69	30.28	30.43	+0.33%	1,678,600
2026-01-21	30.66	30.71	30.21	30.33	-0.46%	1,502,300
2026-01-20	30.74	30.74	30.06	30.47	-1.20%	734,100
2026-01-16	30.12	30.89	30.10	30.84	+2.15%	1,046,700
2026-01-15	30.29	30.49	29.97	30.19	+0.00%	1,016,300
2026-01-14	29.81	30.25	29.55	30.19	+1.44%	707,000
2026-01-13	29.82	30.00	29.48	29.76	+0.03%	713,800
2026-01-12	29.59	29.77	29.23	29.75	+0.64%	678,500
2026-01-09	29.47	29.86	29.37	29.56	+0.17%	1,103,900
2026-01-08	28.13	29.58	28.09	29.51	+4.57%	2,143,200
2026-01-07	28.47	28.52	27.85	28.22	-0.28%	1,352,100
2026-01-06	27.47	28.48	27.37	28.30	+2.57%	1,720,000
2026-01-05	27.31	27.78	27.06	27.59	+0.36%	1,906,100
2026-01-02	27.78	27.83	27.22	27.49	-1.12%	1,239,500
2025-12-31	27.99	28.07	27.76	27.80	-1.73%	1,156,500
2025-12-30	28.25	28.39	28.18	28.29	+0.00%	775,200
2025-12-29	28.15	28.38	28.10	28.29	+0.39%	771,500
2025-12-26	28.30	28.41	28.12	28.18	-0.67%	578,700
2025-12-24	28.08	28.41	28.03	28.37	+0.82%	467,700
2025-12-23	28.22	28.27	27.97	28.14	-0.39%	814,200
2025-12-22	28.62	28.87	28.20	28.25	-1.40%	991,800
2025-12-19	28.74	29.00	28.38	28.65	-0.62%	2,193,500
2025-12-18	29.36	29.51	28.73	28.83	-1.20%	987,400
2025-12-17	29.11	29.38	28.95	29.18	+0.24%	642,300
2025-12-16	29.51	29.69	29.04	29.11	-1.09%	848,500
2025-12-15	29.67	29.71	29.09	29.43	-0.17%	981,700
2025-12-12	29.32	29.58	29.16	29.48	+1.03%	934,400
2025-12-11	29.31	29.44	29.06	29.18	+0.07%	877,000
2025-12-10	28.85	29.44	28.57	29.16	+0.83%	1,233,500
2025-12-09	29.32	29.57	28.90	28.92	-0.99%	888,900
2025-12-08	28.99	29.31	28.69	29.21	+0.34%	604,600
2025-12-05	29.44	29.56	28.96	29.11	-1.49%	584,500
2025-12-04	29.78	30.15	29.51	29.55	-1.07%	779,400
2025-12-03	30.29	30.50	29.75	29.87	-1.32%	634,400
2025-12-02	30.64	30.73	30.13	30.27	-0.72%	663,600
2025-12-01	30.48	30.74	30.41	30.49	-0.78%	712,400
2025-11-28	30.75	30.78	30.57	30.73	+0.26%	391,000
2025-11-26	30.53	30.91	30.53	30.65	-0.03%	1,041,800
2025-11-25	30.42	30.99	30.32	30.66	+0.59%	1,149,000
2025-11-24	30.04	30.60	29.91	30.48	+1.16%	2,358,300
2025-11-21	29.84	30.34	29.59	30.13	+1.65%	1,934,500
2025-11-20	29.95	30.07	29.63	29.64	-0.27%	1,034,200
2025-11-19	29.13	29.89	29.02	29.72	+1.78%	1,336,400
2025-11-18	28.70	29.33	28.44	29.20	+1.92%	1,266,100
2025-11-17	28.98	29.25	28.64	28.65	-0.93%	633,900
2025-11-14	28.98	28.98	28.64	28.92	+0.31%	484,500
2025-11-13	28.93	29.28	28.73	28.83	-0.83%	647,500
2025-11-12	29.16	29.27	28.95	29.07	-0.55%	579,700
2025-11-11	29.05	29.25	28.82	29.23	+1.14%	474,800
2025-11-10	29.00	29.14	28.77	28.90	-0.28%	606,700
2025-11-07	29.01	29.15	28.66	28.98	+0.31%	868,300
2025-11-06	28.68	28.98	28.58	28.89	+0.35%	592,200
2025-11-05	28.72	28.87	28.44	28.79	+0.77%	993,700
2025-11-04	28.54	28.65	28.18	28.57	+0.78%	1,116,000
2025-11-03	27.97	28.36	27.34	28.35	+0.64%	1,164,200
2025-10-31	28.20	28.70	27.48	28.17	+3.11%	1,339,100
2025-10-30	27.36	27.64	27.06	27.32	-0.62%	1,075,000
2025-10-29	27.86	28.07	27.31	27.49	-1.82%	1,270,800
2025-10-28	28.23	28.23	27.89	28.00	-0.96%	613,900
2025-10-27	28.29	28.36	28.02	28.27	-0.35%	733,600
2025-10-24	28.57	28.59	28.33	28.37	-0.18%	471,300
2025-10-23	28.38	28.47	28.00	28.42	+0.57%	738,200
2025-10-22	28.44	28.53	28.19	28.26	-0.07%	657,000
2025-10-21	28.34	28.61	28.14	28.28	-0.18%	734,900
2025-10-20	28.10	28.33	27.82	28.33	+1.00%	523,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+8.40%）。最も弱い月：12月（-8.82%）。日次データ2年分（2025–2026）に基づく。

1月+3.71%
2月-1.96%
3月-1.25%
4月-0.91%
5月+4.10%
6月+7.22%
7月+0.40%
8月+0.70%
9月-2.97%
10月-3.56%
11月+8.40%
12月-8.82%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

COPT Defense Properties（CDP）の直近終値は？

2026-10-16 時点で 33.29。Closelookデータレイクの日次価格記録より。

CDP の52週高値・安値は？

直近52週間で高値 38.90、安値 27.06（2026-10-16 時点）。

COPT Defense Properties が歴史的に最も強い月と弱い月は？

歴史的に、CDP の最も強い月は 11月（平均 +8.40%）、最も弱い月は 12月（平均 -8.82%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。