KabuInsight

コーチ・エィ

9339
スタンダード/サービス業/COACH A Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,209.01,227.01,209.01,222.0-2.0-0.16%2,600
2026-03-121,229.01,230.01,215.01,224.0-5.0-0.41%1,100
2026-03-111,210.01,229.01,210.01,229.00.00.00%700
2026-03-101,226.01,230.01,222.01,229.0+12.0+0.99%2,200
2026-03-091,224.01,224.01,204.01,217.0-7.0-0.57%2,700
2026-03-061,220.01,230.01,220.01,224.0+7.0+0.58%1,500
2026-03-051,241.01,243.01,203.01,217.0-4.0-0.33%4,100
2026-03-041,234.01,234.01,218.01,221.0-15.0-1.21%4,600
2026-03-031,245.01,245.01,234.01,236.0-11.0-0.88%1,100
2026-03-021,240.01,247.01,233.01,247.0-2.0-0.16%1,200
2026-02-271,252.01,252.01,232.01,249.0-1.0-0.08%1,200
2026-02-261,243.01,250.01,243.01,250.0+7.0+0.56%2,300
2026-02-251,227.01,243.01,227.01,243.0+15.0+1.22%1,200
2026-02-241,235.01,237.01,228.01,228.0-9.0-0.73%2,600
2026-02-201,236.01,238.01,236.01,237.0+1.0+0.08%900
2026-02-191,250.01,252.01,235.01,236.0-12.0-0.96%2,000
2026-02-181,243.01,248.01,234.01,248.0+10.0+0.81%2,600
2026-02-171,232.01,240.01,229.01,238.0+6.0+0.49%3,400
2026-02-161,232.01,246.01,232.01,232.00.00.00%4,900
2026-02-131,230.01,251.01,230.01,232.0+1.0+0.08%2,800
2026-02-121,222.01,249.01,222.01,231.0+1.0+0.08%5,000
2026-02-101,261.01,261.01,216.01,230.0-13.0-1.05%4,300
2026-02-091,239.01,399.01,201.01,243.0+29.0+2.39%22,900
2026-02-061,228.01,228.01,212.01,214.0-15.0-1.22%3,400
2026-02-051,224.01,230.01,224.01,229.0+5.0+0.41%800
2026-02-041,232.01,232.01,216.01,224.0-8.0-0.65%2,800
2026-02-031,230.01,232.01,216.01,232.0+11.0+0.90%3,300
2026-02-021,217.01,235.01,217.01,221.0+4.0+0.33%4,300
2026-01-301,227.01,227.01,216.01,217.0-5.0-0.41%5,200
2026-01-291,231.01,233.01,221.01,222.0-4.0-0.33%2,500
2026-01-281,237.01,238.01,224.01,226.0-4.0-0.33%3,900
2026-01-271,233.01,247.01,230.01,230.0-3.0-0.24%3,100
2026-01-261,233.01,237.01,230.01,233.00.00.00%3,900
2026-01-231,233.01,240.01,230.01,233.00.00.00%3,500
2026-01-221,242.01,243.01,232.01,233.0+3.0+0.24%2,800
2026-01-211,240.01,240.01,230.01,230.0-9.0-0.73%4,400
2026-01-201,239.01,243.01,236.01,239.00.00.00%2,300
2026-01-191,239.01,252.01,232.01,239.0+2.0+0.16%3,700
2026-01-161,233.01,240.01,225.01,237.0+4.0+0.32%3,500
2026-01-151,223.01,248.01,223.01,233.0+2.0+0.16%9,300
2026-01-141,246.01,247.01,221.01,231.0-16.0-1.28%9,200
2026-01-131,280.01,280.01,246.01,247.0-33.0-2.58%19,700
2026-01-091,271.01,280.01,268.01,280.0+9.0+0.71%5,600
2026-01-081,282.01,282.01,271.01,271.0-12.0-0.94%5,600
2026-01-071,280.01,285.01,276.01,283.0+9.0+0.71%8,500
2026-01-061,283.01,283.01,272.01,274.0-8.0-0.62%11,400
2026-01-051,310.01,311.01,270.01,282.0-44.0-3.32%19,700
2025-12-301,342.01,342.01,321.01,326.0-29.0-2.14%14,000
2025-12-291,340.01,425.01,316.01,355.0-195.0-12.58%64,400
2025-12-261,548.01,550.01,529.01,550.0+26.0+1.71%14,700
2025-12-251,510.01,524.01,508.01,524.0+18.0+1.20%10,800
2025-12-241,500.01,510.01,499.01,506.0+6.0+0.40%6,600
2025-12-231,499.01,505.01,495.01,500.0+3.0+0.20%7,800
2025-12-221,500.01,504.01,496.01,497.0+2.0+0.13%9,500
2025-12-191,496.01,496.01,482.01,495.0-1.0-0.07%4,100
2025-12-181,497.01,499.01,486.01,496.0+11.0+0.74%3,700
2025-12-171,485.01,499.01,485.01,485.00.00.00%3,300
2025-12-161,502.01,502.01,476.01,485.0+13.0+0.88%4,600
2025-12-151,502.01,503.01,426.01,472.0-30.0-2.00%20,700
2025-12-121,517.01,517.01,500.01,502.0-8.0-0.53%6,900
2025-12-111,518.01,518.01,510.01,510.0-5.0-0.33%6,100
2025-12-101,519.01,519.01,515.01,515.0-4.0-0.26%5,300
2025-12-091,517.01,519.01,517.01,519.0+2.0+0.13%3,500
2025-12-081,517.01,519.01,514.01,517.0+2.0+0.13%4,800
2025-12-051,517.01,519.01,515.01,515.0-2.0-0.13%3,800
2025-12-041,512.01,518.01,510.01,517.0+2.0+0.13%4,100
2025-12-031,520.01,520.01,515.01,515.0-4.0-0.26%3,800
2025-12-021,514.01,520.01,514.01,519.0+6.0+0.40%4,600
2025-12-011,511.01,515.01,511.01,513.0+2.0+0.13%6,000
2025-11-281,503.01,519.01,503.01,511.0+7.0+0.47%5,400
2025-11-271,498.01,504.01,491.01,504.0+6.0+0.40%6,600
2025-11-261,492.01,500.01,492.01,498.0+6.0+0.40%4,900
2025-11-251,468.01,492.01,468.01,492.0+24.0+1.63%3,900
2025-11-211,465.01,468.01,460.01,468.0-1.0-0.07%2,500
2025-11-201,482.01,483.01,469.01,469.0+3.0+0.20%1,700
2025-11-191,478.01,478.01,466.01,466.0+5.0+0.34%1,700
2025-11-181,477.01,478.01,461.01,461.0-14.0-0.95%2,700
2025-11-171,476.01,484.01,475.01,475.0-1.0-0.07%2,300
2025-11-141,475.01,480.01,475.01,476.0+2.0+0.14%1,700
2025-11-131,482.01,482.01,470.01,474.0-9.0-0.61%2,300
2025-11-121,477.01,484.01,472.01,483.0+8.0+0.54%2,300
2025-11-111,452.01,475.01,452.01,475.0+29.0+2.01%3,600
2025-11-101,457.01,469.01,445.01,446.0+2.0+0.14%2,700
2025-11-071,435.01,444.01,435.01,444.0+13.0+0.91%1,300
2025-11-061,438.01,438.01,426.01,431.0+6.0+0.42%1,500
2025-11-051,431.01,436.01,425.01,425.0-7.0-0.49%3,100
2025-11-041,444.01,447.01,432.01,432.0+7.0+0.49%2,200
2025-10-311,440.01,440.01,425.01,425.0-15.0-1.04%2,900
2025-10-301,424.01,448.01,424.01,440.0+13.0+0.91%2,500
2025-10-291,430.01,430.01,425.01,427.0-3.0-0.21%1,200
2025-10-281,430.01,430.01,422.01,430.0+2.0+0.14%2,600
2025-10-271,425.01,435.01,425.01,428.0+6.0+0.42%1,600
2025-10-241,424.01,429.01,420.01,422.0-7.0-0.49%2,500
2025-10-231,425.01,430.01,424.01,429.0+3.0+0.21%1,900
2025-10-221,430.01,430.01,424.01,426.0-4.0-0.28%3,000
2025-10-211,430.01,436.01,427.01,430.00.00.00%2,100
2025-10-201,430.01,438.01,430.01,430.00.00.00%2,100
2025-10-171,445.01,445.01,422.01,430.00.00.00%2,500
2025-10-161,456.01,459.01,430.01,430.0-19.0-1.31%6,500
2025-10-151,444.01,449.01,444.01,449.0+4.0+0.28%2,100
2025-10-141,448.01,462.01,435.01,445.0-10.0-0.69%4,800
2025-10-101,465.01,465.01,445.01,455.0-10.0-0.68%2,800
2025-10-091,466.01,468.01,455.01,465.0-1.0-0.07%2,900
2025-10-081,462.01,470.01,460.01,466.0-4.0-0.27%2,200
2025-10-071,472.01,472.01,461.01,470.0-2.0-0.14%2,000
2025-10-061,475.01,480.01,468.01,472.0-3.0-0.20%4,300
2025-10-031,470.01,488.01,461.01,475.0+2.0+0.14%3,900
2025-10-021,443.01,474.01,443.01,473.0+31.0+2.15%5,900
2025-10-011,420.01,442.01,401.01,442.0+20.0+1.41%5,400
2025-09-301,410.01,424.01,407.01,422.0+18.0+1.28%3,500
2025-09-291,384.01,419.01,384.01,404.0+20.0+1.45%2,600
2025-09-261,370.01,384.01,366.01,384.0+5.0+0.36%8,900
2025-09-251,382.01,392.01,379.01,379.0-2.0-0.14%3,900
2025-09-241,403.01,412.01,368.01,381.0-25.0-1.78%9,000
2025-09-221,415.01,424.01,406.01,406.0-19.0-1.33%3,100
2025-09-191,424.01,425.01,416.01,425.0+6.0+0.42%2,000
2025-09-181,419.01,427.01,416.01,419.0+1.0+0.07%2,800
2025-09-171,425.01,425.01,412.01,418.0-2.0-0.14%2,100
2025-09-161,405.01,424.01,405.01,420.0+17.0+1.21%2,200
2025-09-121,410.01,423.01,403.01,403.0——2,400

直近120営業日分を表示