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 |
|---|---|---|---|---|---|
| 2026/01/29 | 1,231 | 1,233 | 1,221 | 1,222 | 2,500 |
| 2026/01/28 | 1,237 | 1,238 | 1,224 | 1,226 | 3,900 |
| 2026/01/27 | 1,233 | 1,247 | 1,230 | 1,230 | 3,100 |
| 2026/01/26 | 1,233 | 1,237 | 1,230 | 1,233 | 3,900 |
| 2026/01/23 | 1,233 | 1,240 | 1,230 | 1,233 | 3,500 |
| 2026/01/22 | 1,242 | 1,243 | 1,232 | 1,233 | 2,800 |
| 2026/01/21 | 1,240 | 1,240 | 1,230 | 1,230 | 4,400 |
| 2026/01/20 | 1,239 | 1,243 | 1,236 | 1,239 | 2,300 |
| 2026/01/19 | 1,239 | 1,252 | 1,232 | 1,239 | 3,700 |
| 2026/01/16 | 1,233 | 1,240 | 1,225 | 1,237 | 3,500 |
| 2026/01/15 | 1,223 | 1,248 | 1,223 | 1,233 | 9,300 |
| 2026/01/14 | 1,246 | 1,247 | 1,221 | 1,231 | 9,200 |
| 2026/01/13 | 1,280 | 1,280 | 1,246 | 1,247 | 19,700 |
| 2026/01/09 | 1,271 | 1,280 | 1,268 | 1,280 | 5,600 |
| 2026/01/08 | 1,282 | 1,282 | 1,271 | 1,271 | 5,600 |
| 2026/01/07 | 1,280 | 1,285 | 1,276 | 1,283 | 8,500 |
| 2026/01/06 | 1,283 | 1,283 | 1,272 | 1,274 | 11,400 |
| 2026/01/05 | 1,310 | 1,311 | 1,270 | 1,282 | 19,700 |
| 2025/12/30 | 1,342 | 1,342 | 1,321 | 1,326 | 14,000 |
| 2025/12/29 | 1,340 | 1,425 | 1,316 | 1,355 | 64,400 |
| 2025/12/26 | 1,548 | 1,550 | 1,529 | 1,550 | 14,700 |
| 2025/12/25 | 1,510 | 1,524 | 1,508 | 1,524 | 10,800 |
| 2025/12/24 | 1,500 | 1,510 | 1,499 | 1,506 | 6,600 |
| 2025/12/23 | 1,499 | 1,505 | 1,495 | 1,500 | 7,800 |
| 2025/12/22 | 1,500 | 1,504 | 1,496 | 1,497 | 9,500 |
| 2025/12/19 | 1,496 | 1,496 | 1,482 | 1,495 | 4,100 |
| 2025/12/18 | 1,497 | 1,499 | 1,486 | 1,496 | 3,700 |
| 2025/12/17 | 1,485 | 1,499 | 1,485 | 1,485 | 3,300 |
| 2025/12/16 | 1,502 | 1,502 | 1,476 | 1,485 | 4,600 |
| 2025/12/15 | 1,502 | 1,503 | 1,426 | 1,472 | 20,700 |
| 2025/12/12 | 1,517 | 1,517 | 1,500 | 1,502 | 6,900 |
| 2025/12/11 | 1,518 | 1,518 | 1,510 | 1,510 | 6,100 |
| 2025/12/10 | 1,519 | 1,519 | 1,515 | 1,515 | 5,300 |
| 2025/12/09 | 1,517 | 1,519 | 1,517 | 1,519 | 3,500 |
| 2025/12/08 | 1,517 | 1,519 | 1,514 | 1,517 | 4,800 |
| 2025/12/05 | 1,517 | 1,519 | 1,515 | 1,515 | 3,800 |
| 2025/12/04 | 1,512 | 1,518 | 1,510 | 1,517 | 4,100 |
| 2025/12/03 | 1,520 | 1,520 | 1,515 | 1,515 | 3,800 |
| 2025/12/02 | 1,514 | 1,520 | 1,514 | 1,519 | 4,600 |
| 2025/12/01 | 1,511 | 1,515 | 1,511 | 1,513 | 6,000 |
| 2025/11/28 | 1,503 | 1,519 | 1,503 | 1,511 | 5,400 |
| 2025/11/27 | 1,498 | 1,504 | 1,491 | 1,504 | 6,600 |
| 2025/11/26 | 1,492 | 1,500 | 1,492 | 1,498 | 4,900 |
| 2025/11/25 | 1,468 | 1,492 | 1,468 | 1,492 | 3,900 |
| 2025/11/21 | 1,465 | 1,468 | 1,460 | 1,468 | 2,500 |
| 2025/11/20 | 1,482 | 1,483 | 1,469 | 1,469 | 1,700 |
| 2025/11/19 | 1,478 | 1,478 | 1,466 | 1,466 | 1,700 |
| 2025/11/18 | 1,477 | 1,478 | 1,461 | 1,461 | 2,700 |
| 2025/11/17 | 1,476 | 1,484 | 1,475 | 1,475 | 2,300 |
| 2025/11/14 | 1,475 | 1,480 | 1,475 | 1,476 | 1,700 |
| 2025/11/13 | 1,482 | 1,482 | 1,470 | 1,474 | 2,300 |
| 2025/11/12 | 1,477 | 1,484 | 1,472 | 1,483 | 2,300 |
| 2025/11/11 | 1,452 | 1,475 | 1,452 | 1,475 | 3,600 |
| 2025/11/10 | 1,457 | 1,469 | 1,445 | 1,446 | 2,700 |
| 2025/11/07 | 1,435 | 1,444 | 1,435 | 1,444 | 1,300 |
| 2025/11/06 | 1,438 | 1,438 | 1,426 | 1,431 | 1,500 |
| 2025/11/05 | 1,431 | 1,436 | 1,425 | 1,425 | 3,100 |
| 2025/11/04 | 1,444 | 1,447 | 1,432 | 1,432 | 2,200 |
| 2025/10/31 | 1,440 | 1,440 | 1,425 | 1,425 | 2,900 |
| 2025/10/30 | 1,424 | 1,448 | 1,424 | 1,440 | 2,500 |
| 2025/10/29 | 1,430 | 1,430 | 1,425 | 1,427 | 1,200 |
| 2025/10/28 | 1,430 | 1,430 | 1,422 | 1,430 | 2,600 |
| 2025/10/27 | 1,425 | 1,435 | 1,425 | 1,428 | 1,600 |
| 2025/10/24 | 1,424 | 1,429 | 1,420 | 1,422 | 2,500 |
| 2025/10/23 | 1,425 | 1,430 | 1,424 | 1,429 | 1,900 |
| 2025/10/22 | 1,430 | 1,430 | 1,424 | 1,426 | 3,000 |
| 2025/10/21 | 1,430 | 1,436 | 1,427 | 1,430 | 2,100 |
| 2025/10/20 | 1,430 | 1,438 | 1,430 | 1,430 | 2,100 |
| 2025/10/17 | 1,445 | 1,445 | 1,422 | 1,430 | 2,500 |
| 2025/10/16 | 1,456 | 1,459 | 1,430 | 1,430 | 6,500 |
| 2025/10/15 | 1,444 | 1,449 | 1,444 | 1,449 | 2,100 |
| 2025/10/14 | 1,448 | 1,462 | 1,435 | 1,445 | 4,800 |
| 2025/10/10 | 1,465 | 1,465 | 1,445 | 1,455 | 2,800 |
| 2025/10/09 | 1,466 | 1,468 | 1,455 | 1,465 | 2,900 |
| 2025/10/08 | 1,462 | 1,470 | 1,460 | 1,466 | 2,200 |
| 2025/10/07 | 1,472 | 1,472 | 1,461 | 1,470 | 2,000 |
| 2025/10/06 | 1,475 | 1,480 | 1,468 | 1,472 | 4,300 |
| 2025/10/03 | 1,470 | 1,488 | 1,461 | 1,475 | 3,900 |
| 2025/10/02 | 1,443 | 1,474 | 1,443 | 1,473 | 5,900 |
| 2025/10/01 | 1,420 | 1,442 | 1,401 | 1,442 | 5,400 |
| 2025/09/30 | 1,410 | 1,424 | 1,407 | 1,422 | 3,500 |
| 2025/09/29 | 1,384 | 1,419 | 1,384 | 1,404 | 2,600 |
| 2025/09/26 | 1,370 | 1,384 | 1,366 | 1,384 | 8,900 |
| 2025/09/25 | 1,382 | 1,392 | 1,379 | 1,379 | 3,900 |
| 2025/09/24 | 1,403 | 1,412 | 1,368 | 1,381 | 9,000 |
| 2025/09/22 | 1,415 | 1,424 | 1,406 | 1,406 | 3,100 |
| 2025/09/19 | 1,424 | 1,425 | 1,416 | 1,425 | 2,000 |
| 2025/09/18 | 1,419 | 1,427 | 1,416 | 1,419 | 2,800 |
| 2025/09/17 | 1,425 | 1,425 | 1,412 | 1,418 | 2,100 |
| 2025/09/16 | 1,405 | 1,424 | 1,405 | 1,420 | 2,200 |
| 2025/09/12 | 1,410 | 1,423 | 1,403 | 1,403 | 2,400 |
| 2025/09/11 | 1,401 | 1,407 | 1,399 | 1,401 | 2,200 |
| 2025/09/10 | 1,398 | 1,407 | 1,393 | 1,401 | 3,100 |
| 2025/09/09 | 1,390 | 1,414 | 1,390 | 1,398 | 6,100 |
| 2025/09/08 | 1,389 | 1,392 | 1,389 | 1,390 | 2,100 |
| 2025/09/05 | 1,389 | 1,389 | 1,379 | 1,384 | 1,700 |
| 2025/09/04 | 1,381 | 1,386 | 1,371 | 1,380 | 3,900 |
| 2025/09/03 | 1,381 | 1,384 | 1,376 | 1,384 | 2,300 |
| 2025/09/02 | 1,380 | 1,380 | 1,368 | 1,375 | 1,900 |
| 2025/09/01 | 1,368 | 1,373 | 1,360 | 1,361 | 4,400 |
| 2025/08/29 | 1,383 | 1,383 | 1,360 | 1,368 | 1,800 |
| 2025/08/28 | 1,373 | 1,376 | 1,365 | 1,365 | 2,200 |
| 2025/08/27 | 1,361 | 1,385 | 1,361 | 1,366 | 3,900 |
| 2025/08/26 | 1,348 | 1,373 | 1,343 | 1,355 | 7,500 |
| 2025/08/25 | 1,345 | 1,345 | 1,326 | 1,344 | 4,700 |
| 2025/08/22 | 1,301 | 1,338 | 1,301 | 1,325 | 5,900 |
| 2025/08/21 | 1,323 | 1,323 | 1,301 | 1,301 | 3,300 |
| 2025/08/20 | 1,301 | 1,322 | 1,298 | 1,310 | 4,200 |
| 2025/08/19 | 1,305 | 1,308 | 1,300 | 1,305 | 5,500 |
| 2025/08/18 | 1,330 | 1,337 | 1,308 | 1,308 | 8,000 |
| 2025/08/15 | 1,309 | 1,330 | 1,305 | 1,322 | 14,700 |
| 2025/08/14 | 1,264 | 1,298 | 1,263 | 1,295 | 14,300 |
| 2025/08/13 | 1,249 | 1,266 | 1,233 | 1,263 | 22,800 |
| 2025/08/12 | 1,310 | 1,310 | 1,235 | 1,248 | 80,000 |
| 2025/08/08 | 1,039 | 1,047 | 1,039 | 1,046 | 4,700 |
| 2025/08/07 | 1,043 | 1,044 | 1,037 | 1,039 | 3,000 |
| 2025/08/06 | 1,040 | 1,043 | 1,036 | 1,043 | 2,200 |
| 2025/08/05 | 1,028 | 1,037 | 1,028 | 1,032 | 3,100 |
| 2025/08/04 | 1,015 | 1,025 | 1,011 | 1,025 | 3,100 |
| 2025/08/01 | 1,018 | 1,023 | 1,012 | 1,017 | 1,900 |
| 2025/07/31 | 1,010 | 1,010 | 1,002 | 1,010 | 3,100 |
| 2025/07/30 | 1,009 | 1,009 | 1,002 | 1,008 | 2,900 |
| 2025/07/29 | 1,002 | 1,008 | 999 | 1,008 | 4,400 |
| 2025/07/28 | 990 | 1,024 | 988 | 1,000 | 14,200 |
| 2025/07/25 | 985 | 987 | 983 | 987 | 3,900 |
| 2025/07/24 | 985 | 985 | 982 | 984 | 4,200 |
| 2025/07/23 | 986 | 988 | 980 | 981 | 7,400 |
| 2025/07/22 | 975 | 1,000 | 970 | 990 | 14,800 |
| 2025/07/18 | 966 | 966 | 958 | 960 | 4,900 |
| 2025/07/17 | 962 | 970 | 961 | 965 | 2,600 |
| 2025/07/16 | 966 | 968 | 958 | 963 | 3,300 |
| 2025/07/15 | 965 | 965 | 961 | 965 | 2,300 |
| 2025/07/14 | 966 | 968 | 961 | 961 | 1,700 |
| 2025/07/11 | 959 | 965 | 955 | 965 | 1,500 |
| 2025/07/10 | 965 | 965 | 947 | 953 | 10,100 |
| 2025/07/09 | 960 | 964 | 958 | 960 | 2,600 |
| 2025/07/08 | 960 | 960 | 954 | 959 | 1,800 |
| 2025/07/07 | 963 | 963 | 956 | 959 | 4,500 |
| 2025/07/04 | 960 | 960 | 957 | 960 | 1,800 |
| 2025/07/03 | 957 | 958 | 953 | 957 | 2,100 |
| 2025/07/02 | 961 | 961 | 948 | 949 | 5,800 |
| 2025/07/01 | 959 | 960 | 953 | 954 | 3,300 |
| 2025/06/30 | 949 | 958 | 948 | 958 | 2,600 |
| 2025/06/27 | 943 | 949 | 943 | 947 | 4,000 |
| 2025/06/26 | 948 | 948 | 943 | 948 | 4,400 |
| 2025/06/25 | 945 | 952 | 945 | 952 | 2,900 |
| 2025/06/24 | 947 | 954 | 944 | 944 | 4,100 |
| 2025/06/23 | 950 | 950 | 946 | 946 | 2,800 |
| 2025/06/20 | 948 | 952 | 946 | 946 | 1,600 |
| 2025/06/19 | 948 | 952 | 947 | 951 | 1,700 |
| 2025/06/18 | 946 | 950 | 945 | 950 | 2,500 |
| 2025/06/17 | 948 | 950 | 946 | 946 | 1,800 |
| 2025/06/16 | 948 | 952 | 945 | 948 | 4,300 |
| 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 |