9339 (株)コーチ・エィ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,000 | 1,050 | 1,000 | 1,008 | 17,000 | 1,008 |
| 2025-04-03 | 1,041 | 1,349 | 995 | 1,000 | 164,200 | 1,000 |
| 2025-04-02 | 1,051 | 1,053 | 1,046 | 1,049 | 5,200 | 1,049 |
| 2025-04-01 | 1,056 | 1,057 | 1,048 | 1,051 | 3,300 | 1,051 |
| 2025-03-31 | 1,064 | 1,079 | 1,050 | 1,050 | 9,700 | 1,050 |
| 2025-03-28 | 1,070 | 1,071 | 1,067 | 1,068 | 2,700 | 1,068 |
| 2025-03-27 | 1,074 | 1,074 | 1,065 | 1,068 | 6,400 | 1,068 |
| 2025-03-26 | 1,077 | 1,077 | 1,068 | 1,070 | 6,400 | 1,070 |
| 2025-03-25 | 1,076 | 1,078 | 1,070 | 1,076 | 8,100 | 1,076 |
| 2025-03-24 | 1,080 | 1,082 | 1,076 | 1,076 | 5,600 | 1,076 |
| 2025-03-21 | 1,080 | 1,083 | 1,077 | 1,080 | 4,300 | 1,080 |
| 2025-03-19 | 1,082 | 1,086 | 1,079 | 1,079 | 6,800 | 1,079 |
| 2025-03-18 | 1,101 | 1,101 | 1,077 | 1,087 | 6,000 | 1,087 |
| 2025-03-17 | 1,110 | 1,110 | 1,076 | 1,100 | 8,700 | 1,100 |
| 2025-03-14 | 1,110 | 1,110 | 1,108 | 1,108 | 1,700 | 1,108 |
| 2025-03-13 | 1,108 | 1,115 | 1,108 | 1,110 | 4,400 | 1,110 |
| 2025-03-12 | 1,110 | 1,110 | 1,104 | 1,108 | 2,600 | 1,108 |
| 2025-03-11 | 1,109 | 1,110 | 1,102 | 1,106 | 3,000 | 1,106 |
| 2025-03-10 | 1,114 | 1,114 | 1,109 | 1,109 | 2,400 | 1,109 |
| 2025-03-07 | 1,107 | 1,110 | 1,103 | 1,108 | 3,400 | 1,108 |
| 2025-03-06 | 1,108 | 1,110 | 1,107 | 1,107 | 2,000 | 1,107 |
| 2025-03-05 | 1,108 | 1,111 | 1,107 | 1,107 | 2,600 | 1,107 |
| 2025-03-04 | 1,115 | 1,115 | 1,107 | 1,108 | 3,200 | 1,108 |
| 2025-03-03 | 1,118 | 1,118 | 1,111 | 1,116 | 4,400 | 1,116 |
| 2025-02-28 | 1,118 | 1,124 | 1,115 | 1,118 | 1,300 | 1,118 |
| 2025-02-27 | 1,113 | 1,121 | 1,113 | 1,117 | 3,900 | 1,117 |
| 2025-02-26 | 1,120 | 1,120 | 1,114 | 1,114 | 1,600 | 1,114 |
| 2025-02-25 | 1,118 | 1,125 | 1,114 | 1,120 | 3,800 | 1,120 |
| 2025-02-21 | 1,121 | 1,128 | 1,118 | 1,118 | 2,200 | 1,118 |
| 2025-02-20 | 1,132 | 1,132 | 1,118 | 1,121 | 5,200 | 1,121 |
| 2025-02-19 | 1,140 | 1,140 | 1,132 | 1,132 | 3,100 | 1,132 |
| 2025-02-18 | 1,140 | 1,140 | 1,137 | 1,137 | 2,400 | 1,137 |
| 2025-02-17 | 1,153 | 1,153 | 1,140 | 1,140 | 3,600 | 1,140 |
| 2025-02-14 | 1,149 | 1,150 | 1,145 | 1,145 | 1,700 | 1,145 |
| 2025-02-13 | 1,161 | 1,161 | 1,147 | 1,149 | 2,200 | 1,149 |
| 2025-02-12 | 1,159 | 1,165 | 1,148 | 1,150 | 7,300 | 1,150 |
| 2025-02-10 | 1,163 | 1,195 | 1,145 | 1,195 | 4,700 | 1,195 |
| 2025-02-07 | 1,147 | 1,150 | 1,141 | 1,150 | 1,100 | 1,150 |
| 2025-02-06 | 1,141 | 1,149 | 1,140 | 1,147 | 1,400 | 1,147 |
| 2025-02-05 | 1,149 | 1,150 | 1,140 | 1,140 | 1,800 | 1,140 |
| 2025-02-04 | 1,141 | 1,150 | 1,140 | 1,140 | 2,600 | 1,140 |
| 2025-02-03 | 1,171 | 1,171 | 1,141 | 1,144 | 5,200 | 1,144 |
| 2025-01-31 | 1,165 | 1,165 | 1,152 | 1,157 | 2,400 | 1,157 |
| 2025-01-30 | 1,168 | 1,172 | 1,160 | 1,160 | 2,500 | 1,160 |
| 2025-01-29 | 1,162 | 1,166 | 1,160 | 1,162 | 5,600 | 1,162 |
| 2025-01-28 | 1,150 | 1,161 | 1,144 | 1,159 | 1,700 | 1,159 |
| 2025-01-27 | 1,155 | 1,155 | 1,144 | 1,152 | 5,300 | 1,152 |
| 2025-01-24 | 1,166 | 1,166 | 1,143 | 1,156 | 2,900 | 1,156 |
| 2025-01-23 | 1,156 | 1,159 | 1,142 | 1,142 | 2,700 | 1,142 |
| 2025-01-22 | 1,154 | 1,160 | 1,150 | 1,155 | 2,400 | 1,155 |
| 2025-01-21 | 1,152 | 1,158 | 1,150 | 1,158 | 3,800 | 1,158 |
| 2025-01-20 | 1,150 | 1,153 | 1,135 | 1,152 | 5,300 | 1,152 |
| 2025-01-17 | 1,156 | 1,156 | 1,130 | 1,154 | 6,100 | 1,154 |
| 2025-01-16 | 1,173 | 1,174 | 1,161 | 1,161 | 5,200 | 1,161 |
| 2025-01-15 | 1,181 | 1,184 | 1,161 | 1,172 | 6,300 | 1,172 |
| 2025-01-14 | 1,202 | 1,202 | 1,181 | 1,181 | 6,500 | 1,181 |
| 2025-01-10 | 1,219 | 1,219 | 1,202 | 1,202 | 3,500 | 1,202 |
| 2025-01-09 | 1,218 | 1,224 | 1,203 | 1,216 | 6,000 | 1,216 |
| 2025-01-08 | 1,228 | 1,228 | 1,207 | 1,207 | 8,300 | 1,207 |
| 2025-01-07 | 1,281 | 1,281 | 1,224 | 1,237 | 10,700 | 1,237 |
| 2025-01-06 | 1,316 | 1,316 | 1,280 | 1,282 | 10,700 | 1,282 |
分割・併合履歴 ： なし