コーチ・エィ(9339)の株価時系列情報
コーチ・エィ(9339)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 953 | 955 | 950 | 950 | 2,500 |
| 2025/06/12 | 954 | 955 | 946 | 953 | 3,300 |
| 2025/06/11 | 945 | 953 | 944 | 953 | 3,300 |
| 2025/06/10 | 950 | 950 | 945 | 947 | 3,300 |
| 2025/06/09 | 945 | 947 | 940 | 947 | 20,100 |
| 2025/06/06 | 952 | 952 | 945 | 945 | 4,900 |
| 2025/06/05 | 950 | 954 | 949 | 952 | 2,900 |
| 2025/06/04 | 955 | 958 | 950 | 950 | 4,500 |
| 2025/06/03 | 957 | 962 | 955 | 955 | 4,300 |
| 2025/06/02 | 956 | 958 | 954 | 955 | 1,800 |
| 2025/05/30 | 954 | 956 | 951 | 956 | 1,700 |
| 2025/05/29 | 956 | 959 | 954 | 956 | 1,500 |
| 2025/05/28 | 951 | 960 | 949 | 953 | 8,000 |
| 2025/05/27 | 951 | 958 | 950 | 951 | 2,600 |
| 2025/05/26 | 951 | 960 | 950 | 950 | 6,500 |
| 2025/05/23 | 964 | 964 | 950 | 953 | 10,300 |
| 2025/05/22 | 960 | 970 | 960 | 965 | 6,600 |
| 2025/05/21 | 966 | 1,070 | 953 | 963 | 58,400 |
| 2025/05/20 | 969 | 969 | 966 | 966 | 2,700 |
| 2025/05/19 | 977 | 977 | 968 | 969 | 3,900 |
| 2025/05/16 | 972 | 972 | 968 | 972 | 5,600 |
| 2025/05/15 | 974 | 974 | 967 | 970 | 2,700 |
| 2025/05/14 | 971 | 976 | 966 | 966 | 2,300 |
| 2025/05/13 | 975 | 975 | 967 | 972 | 3,800 |
| 2025/05/12 | 981 | 981 | 967 | 970 | 7,800 |
| 2025/05/09 | 968 | 978 | 966 | 966 | 4,100 |
| 2025/05/08 | 973 | 974 | 963 | 974 | 6,500 |
| 2025/05/07 | 979 | 979 | 971 | 973 | 3,900 |
| 2025/05/02 | 982 | 982 | 975 | 978 | 1,800 |
| 2025/05/01 | 984 | 984 | 972 | 982 | 2,800 |
| 2025/04/30 | 975 | 979 | 971 | 975 | 3,000 |
| 2025/04/28 | 984 | 992 | 974 | 974 | 5,600 |
| 2025/04/25 | 976 | 990 | 975 | 979 | 3,000 |
| 2025/04/24 | 978 | 985 | 966 | 970 | 8,700 |
| 2025/04/23 | 974 | 984 | 974 | 976 | 3,400 |
| 2025/04/22 | 973 | 984 | 964 | 973 | 5,300 |
| 2025/04/21 | 975 | 1,108 | 965 | 971 | 124,400 |
| 2025/04/18 | 964 | 968 | 962 | 964 | 4,800 |
| 2025/04/17 | 962 | 965 | 956 | 964 | 4,700 |
| 2025/04/16 | 966 | 969 | 955 | 955 | 6,000 |
| 2025/04/15 | 963 | 969 | 956 | 959 | 8,100 |
| 2025/04/14 | 955 | 965 | 952 | 955 | 6,800 |
| 2025/04/11 | 948 | 953 | 947 | 950 | 5,900 |
| 2025/04/10 | 956 | 973 | 945 | 946 | 12,900 |
| 2025/04/09 | 950 | 954 | 924 | 945 | 13,100 |
| 2025/04/08 | 985 | 985 | 952 | 963 | 8,700 |
| 2025/04/07 | 991 | 1,128 | 951 | 955 | 31,600 |
| 2025/04/04 | 1,000 | 1,050 | 1,000 | 1,008 | 17,000 |
| 2025/04/03 | 1,041 | 1,349 | 995 | 1,000 | 164,200 |
| 2025/04/02 | 1,051 | 1,053 | 1,046 | 1,049 | 5,200 |
| 2025/04/01 | 1,056 | 1,057 | 1,048 | 1,051 | 3,300 |
| 2025/03/31 | 1,064 | 1,079 | 1,050 | 1,050 | 9,700 |
| 2025/03/28 | 1,070 | 1,071 | 1,067 | 1,068 | 2,700 |
| 2025/03/27 | 1,074 | 1,074 | 1,065 | 1,068 | 6,400 |
| 2025/03/26 | 1,077 | 1,077 | 1,068 | 1,070 | 6,400 |
| 2025/03/25 | 1,076 | 1,078 | 1,070 | 1,076 | 8,100 |
| 2025/03/24 | 1,080 | 1,082 | 1,076 | 1,076 | 5,600 |
| 2025/03/21 | 1,080 | 1,083 | 1,077 | 1,080 | 4,300 |
| 2025/03/19 | 1,082 | 1,086 | 1,079 | 1,079 | 6,800 |
| 2025/03/18 | 1,101 | 1,101 | 1,077 | 1,087 | 6,000 |
| 2025/03/17 | 1,110 | 1,110 | 1,076 | 1,100 | 8,700 |
| 2025/03/14 | 1,110 | 1,110 | 1,108 | 1,108 | 1,700 |
| 2025/03/13 | 1,108 | 1,115 | 1,108 | 1,110 | 4,400 |
| 2025/03/12 | 1,110 | 1,110 | 1,104 | 1,108 | 2,600 |
| 2025/03/11 | 1,109 | 1,110 | 1,102 | 1,106 | 3,000 |
| 2025/03/10 | 1,114 | 1,114 | 1,109 | 1,109 | 2,400 |
| 2025/03/07 | 1,107 | 1,110 | 1,103 | 1,108 | 3,400 |
| 2025/03/06 | 1,108 | 1,110 | 1,107 | 1,107 | 2,000 |
| 2025/03/05 | 1,108 | 1,111 | 1,107 | 1,107 | 2,600 |
| 2025/03/04 | 1,115 | 1,115 | 1,107 | 1,108 | 3,200 |
| 2025/03/03 | 1,118 | 1,118 | 1,111 | 1,116 | 4,400 |
| 2025/02/28 | 1,118 | 1,124 | 1,115 | 1,118 | 1,300 |
| 2025/02/27 | 1,113 | 1,121 | 1,113 | 1,117 | 3,900 |
| 2025/02/26 | 1,120 | 1,120 | 1,114 | 1,114 | 1,600 |
| 2025/02/25 | 1,118 | 1,125 | 1,114 | 1,120 | 3,800 |
| 2025/02/21 | 1,121 | 1,128 | 1,118 | 1,118 | 2,200 |
| 2025/02/20 | 1,132 | 1,132 | 1,118 | 1,121 | 5,200 |
| 2025/02/19 | 1,140 | 1,140 | 1,132 | 1,132 | 3,100 |
| 2025/02/18 | 1,140 | 1,140 | 1,137 | 1,137 | 2,400 |
| 2025/02/17 | 1,153 | 1,153 | 1,140 | 1,140 | 3,600 |
| 2025/02/14 | 1,149 | 1,150 | 1,145 | 1,145 | 1,700 |
| 2025/02/13 | 1,161 | 1,161 | 1,147 | 1,149 | 2,200 |
| 2025/02/12 | 1,159 | 1,165 | 1,148 | 1,150 | 7,300 |
| 2025/02/10 | 1,163 | 1,195 | 1,145 | 1,195 | 4,700 |
| 2025/02/07 | 1,147 | 1,150 | 1,141 | 1,150 | 1,100 |
| 2025/02/06 | 1,141 | 1,149 | 1,140 | 1,147 | 1,400 |
| 2025/02/05 | 1,149 | 1,150 | 1,140 | 1,140 | 1,800 |
| 2025/02/04 | 1,141 | 1,150 | 1,140 | 1,140 | 2,600 |
| 2025/02/03 | 1,171 | 1,171 | 1,141 | 1,144 | 5,200 |
| 2025/01/31 | 1,165 | 1,165 | 1,152 | 1,157 | 2,400 |
| 2025/01/30 | 1,168 | 1,172 | 1,160 | 1,160 | 2,500 |
| 2025/01/29 | 1,162 | 1,166 | 1,160 | 1,162 | 5,600 |
| 2025/01/28 | 1,150 | 1,161 | 1,144 | 1,159 | 1,700 |
| 2025/01/27 | 1,155 | 1,155 | 1,144 | 1,152 | 5,300 |
| 2025/01/24 | 1,166 | 1,166 | 1,143 | 1,156 | 2,900 |
| 2025/01/23 | 1,156 | 1,159 | 1,142 | 1,142 | 2,700 |
| 2025/01/22 | 1,154 | 1,160 | 1,150 | 1,155 | 2,400 |
| 2025/01/21 | 1,152 | 1,158 | 1,150 | 1,158 | 3,800 |
| 2025/01/20 | 1,150 | 1,153 | 1,135 | 1,152 | 5,300 |
| 2025/01/17 | 1,156 | 1,156 | 1,130 | 1,154 | 6,100 |
| 2025/01/16 | 1,173 | 1,174 | 1,161 | 1,161 | 5,200 |
| 2025/01/15 | 1,181 | 1,184 | 1,161 | 1,172 | 6,300 |
| 2025/01/14 | 1,202 | 1,202 | 1,181 | 1,181 | 6,500 |
| 2025/01/10 | 1,219 | 1,219 | 1,202 | 1,202 | 3,500 |
| 2025/01/09 | 1,218 | 1,224 | 1,203 | 1,216 | 6,000 |
| 2025/01/08 | 1,228 | 1,228 | 1,207 | 1,207 | 8,300 |
| 2025/01/07 | 1,281 | 1,281 | 1,224 | 1,237 | 10,700 |
| 2025/01/06 | 1,316 | 1,316 | 1,280 | 1,282 | 10,700 |
| 2024/12/30 | 1,320 | 1,330 | 1,317 | 1,322 | 9,800 |
| 2024/12/27 | 1,300 | 1,332 | 1,285 | 1,320 | 48,800 |
| 2024/12/26 | 1,481 | 1,490 | 1,480 | 1,490 | 15,900 |
| 2024/12/25 | 1,480 | 1,481 | 1,475 | 1,481 | 8,000 |
| 2024/12/24 | 1,479 | 1,481 | 1,474 | 1,480 | 5,400 |
| 2024/12/23 | 1,482 | 1,483 | 1,476 | 1,481 | 6,600 |
| 2024/12/20 | 1,472 | 1,485 | 1,472 | 1,481 | 3,000 |
| 2024/12/19 | 1,478 | 1,480 | 1,475 | 1,475 | 4,100 |
| 2024/12/18 | 1,479 | 1,480 | 1,475 | 1,480 | 2,800 |
| 2024/12/17 | 1,479 | 1,482 | 1,475 | 1,480 | 3,600 |
| 2024/12/16 | 1,479 | 1,484 | 1,478 | 1,479 | 2,700 |
| 2024/12/13 | 1,478 | 1,485 | 1,476 | 1,479 | 2,900 |
| 2024/12/12 | 1,478 | 1,486 | 1,478 | 1,479 | 4,100 |
| 2024/12/11 | 1,473 | 1,486 | 1,473 | 1,480 | 4,600 |
| 2024/12/10 | 1,485 | 1,485 | 1,470 | 1,474 | 6,900 |
| 2024/12/09 | 1,489 | 1,493 | 1,478 | 1,480 | 8,800 |
| 2024/12/06 | 1,489 | 1,490 | 1,479 | 1,488 | 4,000 |
| 2024/12/05 | 1,500 | 1,500 | 1,474 | 1,486 | 6,400 |
| 2024/12/04 | 1,480 | 1,515 | 1,462 | 1,500 | 11,800 |
| 2024/12/03 | 1,535 | 1,548 | 1,523 | 1,523 | 4,900 |
| 2024/12/02 | 1,549 | 1,563 | 1,536 | 1,536 | 6,400 |
| 2024/11/29 | 1,518 | 1,548 | 1,518 | 1,548 | 3,400 |
| 2024/11/28 | 1,520 | 1,530 | 1,519 | 1,530 | 3,000 |
| 2024/11/27 | 1,520 | 1,523 | 1,516 | 1,518 | 1,600 |
| 2024/11/26 | 1,517 | 1,529 | 1,517 | 1,520 | 1,900 |
| 2024/11/25 | 1,530 | 1,533 | 1,519 | 1,519 | 3,500 |
| 2024/11/22 | 1,525 | 1,527 | 1,520 | 1,520 | 1,400 |
| 2024/11/21 | 1,527 | 1,527 | 1,517 | 1,517 | 1,400 |
| 2024/11/20 | 1,510 | 1,525 | 1,506 | 1,525 | 2,300 |
| 2024/11/19 | 1,505 | 1,510 | 1,503 | 1,505 | 1,500 |
| 2024/11/18 | 1,506 | 1,511 | 1,501 | 1,501 | 5,300 |
| 2024/11/15 | 1,504 | 1,510 | 1,502 | 1,510 | 1,500 |
| 2024/11/14 | 1,510 | 1,518 | 1,500 | 1,500 | 2,300 |
| 2024/11/13 | 1,529 | 1,529 | 1,495 | 1,501 | 3,100 |
| 2024/11/12 | 1,527 | 1,537 | 1,518 | 1,518 | 2,600 |
| 2024/11/11 | 1,521 | 1,529 | 1,423 | 1,527 | 14,500 |
| 2024/11/08 | 1,558 | 1,564 | 1,555 | 1,560 | 2,200 |
| 2024/11/07 | 1,565 | 1,567 | 1,555 | 1,561 | 2,900 |
| 2024/11/06 | 1,563 | 1,568 | 1,543 | 1,565 | 1,800 |
| 2024/11/05 | 1,594 | 1,594 | 1,550 | 1,568 | 4,500 |
| 2024/11/01 | 1,586 | 1,597 | 1,583 | 1,583 | 1,500 |
| 2024/10/31 | 1,579 | 1,590 | 1,579 | 1,590 | 500 |
| 2024/10/30 | 1,580 | 1,591 | 1,575 | 1,576 | 2,000 |
| 2024/10/29 | 1,568 | 1,575 | 1,568 | 1,575 | 900 |
| 2024/10/28 | 1,560 | 1,580 | 1,548 | 1,570 | 1,900 |
| 2024/10/25 | 1,554 | 1,560 | 1,550 | 1,560 | 800 |
| 2024/10/24 | 1,557 | 1,559 | 1,552 | 1,552 | 1,000 |
| 2024/10/23 | 1,580 | 1,584 | 1,558 | 1,558 | 800 |
| 2024/10/22 | 1,595 | 1,595 | 1,550 | 1,575 | 5,400 |
| 2024/10/21 | 1,603 | 1,603 | 1,600 | 1,600 | 1,500 |
| 2024/10/18 | 1,598 | 1,604 | 1,590 | 1,590 | 1,800 |
| 2024/10/17 | 1,601 | 1,601 | 1,592 | 1,598 | 1,600 |
| 2024/10/16 | 1,591 | 1,593 | 1,586 | 1,587 | 800 |
| 2024/10/15 | 1,601 | 1,607 | 1,580 | 1,591 | 2,200 |
| 2024/10/11 | 1,593 | 1,593 | 1,578 | 1,590 | 1,200 |
| 2024/10/10 | 1,618 | 1,618 | 1,533 | 1,590 | 7,100 |
| 2024/10/09 | 1,607 | 1,610 | 1,596 | 1,609 | 2,500 |
| 2024/10/08 | 1,592 | 1,600 | 1,590 | 1,600 | 1,800 |
| 2024/10/07 | 1,586 | 1,599 | 1,584 | 1,590 | 2,200 |
| 2024/10/04 | 1,565 | 1,583 | 1,565 | 1,583 | 1,100 |
| 2024/10/03 | 1,588 | 1,588 | 1,522 | 1,565 | 5,600 |
| 2024/10/02 | 1,560 | 1,569 | 1,550 | 1,569 | 1,600 |
| 2024/10/01 | 1,559 | 1,575 | 1,550 | 1,560 | 3,900 |
| 2024/09/30 | 1,519 | 1,561 | 1,510 | 1,539 | 5,100 |
| 2024/09/27 | 1,490 | 1,545 | 1,490 | 1,519 | 1,800 |
| 2024/09/26 | 1,465 | 1,489 | 1,465 | 1,489 | 1,700 |
| 2024/09/25 | 1,442 | 1,475 | 1,442 | 1,460 | 900 |
| 2024/09/24 | 1,436 | 1,445 | 1,436 | 1,445 | 1,600 |
| 2024/09/20 | 1,435 | 1,437 | 1,433 | 1,433 | 600 |
| 2024/09/19 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2024/09/18 | 1,434 | 1,440 | 1,431 | 1,431 | 800 |
| 2024/09/17 | 1,447 | 1,470 | 1,429 | 1,429 | 3,300 |
| 2024/09/13 | 1,478 | 1,479 | 1,478 | 1,479 | 700 |
| 2024/09/12 | 1,467 | 1,498 | 1,460 | 1,460 | 1,700 |
| 2024/09/11 | 1,492 | 1,492 | 1,460 | 1,467 | 1,100 |
| 2024/09/10 | 1,495 | 1,495 | 1,464 | 1,477 | 1,100 |
| 2024/09/09 | 1,413 | 1,473 | 1,411 | 1,473 | 1,800 |
| 2024/09/06 | 1,452 | 1,478 | 1,441 | 1,441 | 900 |
| 2024/09/05 | 1,451 | 1,467 | 1,450 | 1,450 | 2,500 |
| 2024/09/04 | 1,492 | 1,500 | 1,451 | 1,451 | 3,900 |
| 2024/09/03 | 1,499 | 1,714 | 1,499 | 1,507 | 22,500 |
| 2024/09/02 | 1,474 | 1,487 | 1,469 | 1,487 | 1,500 |
| 2024/08/30 | 1,478 | 1,478 | 1,467 | 1,467 | 200 |
| 2024/08/29 | 1,455 | 1,461 | 1,455 | 1,461 | 900 |
| 2024/08/28 | 1,449 | 1,472 | 1,447 | 1,453 | 1,100 |
| 2024/08/27 | 1,467 | 1,476 | 1,448 | 1,473 | 700 |
| 2024/08/26 | 1,445 | 1,475 | 1,445 | 1,465 | 1,100 |
| 2024/08/23 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2024/08/22 | 1,470 | 1,482 | 1,460 | 1,460 | 1,000 |
| 2024/08/21 | 1,455 | 1,474 | 1,455 | 1,470 | 1,500 |
| 2024/08/20 | 1,430 | 1,469 | 1,430 | 1,455 | 1,800 |
| 2024/08/19 | 1,394 | 1,429 | 1,393 | 1,417 | 4,500 |