!決算発表予定日 2024/05/10
9339東証S信用
業種 サービス業
コーチ・エィ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,986 (23/12/27) | 1,201 (23/05/29) |
年初来高値 | 年初来安値 |
---|---|
1,775 (24/02/06) | 1,315 (24/03/12) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,443 | 1,475 | 1,443 | 1,457 | +16 | +1.1 | 600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 1,470 | 1,471 | 1,439 | 1,441 | -44 | -3.0 | 1,000 |
4/30 | 1,479 | 1,488 | 1,474 | 1,485 | +18 | +1.2 | 1,100 |
4/26 | 1,454 | 1,470 | 1,454 | 1,467 | +11 | +0.8 | 1,000 |
4/25 | 1,415 | 1,463 | 1,410 | 1,456 | +48 | +3.4 | 3,500 |
4/24 | 1,408 | 1,408 | 1,408 | 1,408 | +2 | +0.1 | 100 |
4/23 | 1,438 | 1,438 | 1,406 | 1,406 | -5 | -0.4 | 300 |
4/22 | 1,413 | 1,437 | 1,405 | 1,411 | -2 | -0.1 | 1,600 |
4/19 | 1,419 | 1,432 | 1,410 | 1,413 | -19 | -1.3 | 1,300 |
4/18 | 1,427 | 1,452 | 1,416 | 1,432 | +7 | +0.5 | 700 |
4/17 | 1,449 | 1,476 | 1,425 | 1,425 | -54 | -3.7 | 4,200 |
4/16 | 1,484 | 1,484 | 1,479 | 1,479 | 0 | 0.0 | 1,200 |
4/15 | 1,460 | 1,486 | 1,458 | 1,479 | +19 | +1.3 | 1,100 |
4/12 | 1,498 | 1,499 | 1,460 | 1,460 | -35 | -2.3 | 2,500 |
4/11 | 1,519 | 1,519 | 1,477 | 1,495 | -27 | -1.8 | 3,400 |
4/10 | 1,536 | 1,536 | 1,504 | 1,522 | +3 | +0.2 | 2,200 |
4/9 | 1,478 | 1,519 | 1,470 | 1,519 | +40 | +2.7 | 4,400 |
4/8 | 1,452 | 1,479 | 1,440 | 1,479 | +25 | +1.7 | 3,800 |
4/5 | 1,442 | 1,460 | 1,423 | 1,454 | +11 | +0.8 | 1,100 |
4/4 | 1,460 | 1,465 | 1,443 | 1,443 | -6 | -0.4 | 2,100 |
4/3 | 1,395 | 1,467 | 1,390 | 1,449 | +1 | +0.1 | 6,400 |
4/2 | 1,456 | 1,486 | 1,442 | 1,448 | -8 | -0.6 | 1,800 |
4/1 | 1,481 | 1,495 | 1,452 | 1,456 | -6 | -0.4 | 4,700 |
3/29 | 1,445 | 1,462 | 1,435 | 1,462 | +17 | +1.2 | 4,200 |
3/28 | 1,414 | 1,446 | 1,410 | 1,445 | +30 | +2.1 | 3,700 |
3/27 | 1,434 | 1,439 | 1,409 | 1,415 | 0 | 0.0 | 2,300 |
3/26 | 1,414 | 1,432 | 1,414 | 1,415 | +4 | +0.3 | 1,300 |
3/25 | 1,392 | 1,437 | 1,392 | 1,411 | +18 | +1.3 | 11,800 |
3/22 | 1,384 | 1,400 | 1,382 | 1,393 | +6 | +0.4 | 1,100 |
3/21 | 1,394 | 1,400 | 1,387 | 1,387 | -4 | -0.3 | 3,600 |
3/19 | 1,403 | 1,415 | 1,390 | 1,391 | -9 | -0.6 | 2,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて