9339 (株)コーチ・エィ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,419 | 1,432 | 1,410 | 1,413 | 1,300 | 1,413 |
| 2024-04-18 | 1,427 | 1,452 | 1,416 | 1,432 | 700 | 1,432 |
| 2024-04-17 | 1,449 | 1,476 | 1,425 | 1,425 | 4,200 | 1,425 |
| 2024-04-16 | 1,484 | 1,484 | 1,479 | 1,479 | 1,200 | 1,479 |
| 2024-04-15 | 1,460 | 1,486 | 1,458 | 1,479 | 1,100 | 1,479 |
| 2024-04-12 | 1,498 | 1,499 | 1,460 | 1,460 | 2,500 | 1,460 |
| 2024-04-11 | 1,519 | 1,519 | 1,477 | 1,495 | 3,400 | 1,495 |
| 2024-04-10 | 1,536 | 1,536 | 1,504 | 1,522 | 2,200 | 1,522 |
| 2024-04-09 | 1,478 | 1,519 | 1,470 | 1,519 | 4,400 | 1,519 |
| 2024-04-08 | 1,452 | 1,479 | 1,440 | 1,479 | 3,800 | 1,479 |
| 2024-04-05 | 1,442 | 1,460 | 1,423 | 1,454 | 1,100 | 1,454 |
| 2024-04-04 | 1,460 | 1,465 | 1,443 | 1,443 | 2,100 | 1,443 |
| 2024-04-03 | 1,395 | 1,467 | 1,390 | 1,449 | 6,400 | 1,449 |
| 2024-04-02 | 1,456 | 1,486 | 1,442 | 1,448 | 1,800 | 1,448 |
| 2024-04-01 | 1,481 | 1,495 | 1,452 | 1,456 | 4,700 | 1,456 |
| 2024-03-29 | 1,445 | 1,462 | 1,435 | 1,462 | 4,200 | 1,462 |
| 2024-03-28 | 1,414 | 1,446 | 1,410 | 1,445 | 3,700 | 1,445 |
| 2024-03-27 | 1,434 | 1,439 | 1,409 | 1,415 | 2,300 | 1,415 |
| 2024-03-26 | 1,414 | 1,432 | 1,414 | 1,415 | 1,300 | 1,415 |
| 2024-03-25 | 1,392 | 1,437 | 1,392 | 1,411 | 11,800 | 1,411 |
| 2024-03-22 | 1,384 | 1,400 | 1,382 | 1,393 | 1,100 | 1,393 |
| 2024-03-21 | 1,394 | 1,400 | 1,387 | 1,387 | 3,600 | 1,387 |
| 2024-03-19 | 1,403 | 1,415 | 1,390 | 1,391 | 2,700 | 1,391 |
| 2024-03-18 | 1,405 | 1,414 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2024-03-15 | 1,370 | 1,399 | 1,370 | 1,399 | 3,600 | 1,399 |
| 2024-03-14 | 1,362 | 1,374 | 1,362 | 1,374 | 1,900 | 1,374 |
| 2024-03-13 | 1,363 | 1,375 | 1,358 | 1,375 | 5,100 | 1,375 |
| 2024-03-12 | 1,335 | 1,381 | 1,315 | 1,364 | 13,500 | 1,364 |
| 2024-03-11 | 1,371 | 1,371 | 1,327 | 1,332 | 14,200 | 1,332 |
| 2024-03-08 | 1,375 | 1,380 | 1,350 | 1,362 | 16,600 | 1,362 |
| 2024-03-07 | 1,406 | 1,411 | 1,381 | 1,387 | 5,200 | 1,387 |
| 2024-03-06 | 1,395 | 1,414 | 1,395 | 1,404 | 4,500 | 1,404 |
| 2024-03-05 | 1,406 | 1,406 | 1,393 | 1,395 | 3,500 | 1,395 |
| 2024-03-04 | 1,417 | 1,417 | 1,390 | 1,405 | 5,300 | 1,405 |
| 2024-03-01 | 1,419 | 1,419 | 1,410 | 1,410 | 1,300 | 1,410 |
| 2024-02-29 | 1,401 | 1,417 | 1,400 | 1,417 | 3,100 | 1,417 |
| 2024-02-28 | 1,380 | 1,409 | 1,377 | 1,399 | 8,300 | 1,399 |
| 2024-02-27 | 1,380 | 1,385 | 1,372 | 1,376 | 5,900 | 1,376 |
| 2024-02-26 | 1,414 | 1,430 | 1,370 | 1,380 | 28,300 | 1,380 |
| 2024-02-22 | 1,404 | 1,438 | 1,404 | 1,414 | 6,500 | 1,414 |
| 2024-02-21 | 1,403 | 1,411 | 1,399 | 1,404 | 2,800 | 1,404 |
| 2024-02-20 | 1,429 | 1,429 | 1,402 | 1,403 | 5,600 | 1,403 |
| 2024-02-19 | 1,418 | 1,434 | 1,410 | 1,418 | 4,500 | 1,418 |
| 2024-02-16 | 1,394 | 1,424 | 1,385 | 1,402 | 5,400 | 1,402 |
| 2024-02-15 | 1,458 | 1,471 | 1,370 | 1,387 | 17,400 | 1,387 |
| 2024-02-14 | 1,401 | 1,460 | 1,389 | 1,439 | 22,800 | 1,439 |
| 2024-02-13 | 1,402 | 1,436 | 1,390 | 1,404 | 72,000 | 1,404 |
| 2024-02-09 | 1,770 | 1,774 | 1,650 | 1,657 | 24,900 | 1,657 |
| 2024-02-08 | 1,771 | 1,773 | 1,737 | 1,770 | 6,500 | 1,770 |
| 2024-02-07 | 1,753 | 1,765 | 1,726 | 1,731 | 8,200 | 1,731 |
| 2024-02-06 | 1,740 | 1,775 | 1,740 | 1,753 | 5,300 | 1,753 |
| 2024-02-05 | 1,721 | 1,763 | 1,721 | 1,748 | 11,600 | 1,748 |
| 2024-02-02 | 1,702 | 1,717 | 1,700 | 1,706 | 4,400 | 1,706 |
| 2024-02-01 | 1,700 | 1,701 | 1,685 | 1,701 | 6,700 | 1,701 |
| 2024-01-31 | 1,676 | 1,706 | 1,661 | 1,700 | 10,000 | 1,700 |
| 2024-01-30 | 1,626 | 1,690 | 1,624 | 1,675 | 17,000 | 1,675 |
| 2024-01-29 | 1,601 | 1,630 | 1,601 | 1,629 | 4,100 | 1,629 |
| 2024-01-26 | 1,605 | 1,625 | 1,593 | 1,601 | 9,200 | 1,601 |
| 2024-01-25 | 1,610 | 1,626 | 1,603 | 1,607 | 4,300 | 1,607 |
| 2024-01-24 | 1,600 | 1,621 | 1,600 | 1,617 | 3,300 | 1,617 |
| 2024-01-23 | 1,650 | 1,650 | 1,600 | 1,600 | 11,600 | 1,600 |
| 2024-01-22 | 1,590 | 1,649 | 1,590 | 1,640 | 7,700 | 1,640 |
| 2024-01-19 | 1,603 | 1,612 | 1,557 | 1,579 | 6,900 | 1,579 |
| 2024-01-18 | 1,533 | 1,588 | 1,515 | 1,588 | 8,300 | 1,588 |
| 2024-01-17 | 1,525 | 1,635 | 1,525 | 1,548 | 23,500 | 1,548 |
| 2024-01-16 | 1,553 | 1,555 | 1,513 | 1,513 | 15,500 | 1,513 |
| 2024-01-15 | 1,606 | 1,606 | 1,570 | 1,572 | 15,200 | 1,572 |
| 2024-01-12 | 1,653 | 1,653 | 1,617 | 1,618 | 5,400 | 1,618 |
| 2024-01-11 | 1,645 | 1,654 | 1,630 | 1,647 | 8,200 | 1,647 |
| 2024-01-10 | 1,646 | 1,650 | 1,631 | 1,642 | 5,500 | 1,642 |
| 2024-01-09 | 1,653 | 1,653 | 1,617 | 1,647 | 5,700 | 1,647 |
| 2024-01-05 | 1,633 | 1,665 | 1,614 | 1,653 | 14,900 | 1,653 |
| 2024-01-04 | 1,679 | 1,679 | 1,609 | 1,649 | 21,600 | 1,649 |
分割・併合履歴 ： なし
