ストックスクリーナーアプリを入手
280.36
5.37%
15.94
Coherent Corp (COHR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-04 | $283.9 | $264.1 | $19.75 | 4,078,397.0 | +6.04% |
| 2026-09-03 | $268.6 | $255.2 | $13.40 | 4,054,018.0 | -1.57% |
| 2026-09-02 | $272.5 | $263.7 | $8.83 | 4,167,708.0 | -1.25% |
| 2026-09-01 | $276.0 | $264.6 | $11.40 | 5,502,608.0 | -2.09% |
| 2026-08-31 | $282.0 | $275.1 | $6.87 | 4,989,308.0 | -0.49% |
| 2026-08-28 | $291.3 | $278.0 | $13.22 | 5,203,539.0 | -5.48% |
| 2026-08-27 | $307.5 | $291.0 | $16.47 | 4,879,034.0 | +0.35% |
| 2026-08-26 | $294.9 | $283.5 | $11.36 | 5,253,698.0 | +2.16% |
| 2026-08-25 | $291.7 | $281.3 | $10.39 | 4,723,571.0 | +4.59% |
| 2026-08-24 | $279.9 | $262.6 | $17.33 | 6,899,421.0 | -4.85% |
| 2026-08-21 | $304.0 | $283.4 | $20.59 | 5,991,276.0 | -0.18% |
| 2026-08-20 | $291.6 | $277.9 | $13.68 | 4,912,722.0 | +0.89% |
| 2026-08-19 | $312.0 | $284.8 | $27.25 | 7,372,947.0 | -6.19% |
| 2026-08-18 | $329.4 | $305.5 | $23.94 | 9,555,487.0 | -12.75% |
| 2026-08-17 | $362.3 | $330.2 | $32.08 | 8,577,920.0 | +7.79% |
| 2026-08-14 | $346.2 | $317.2 | $28.97 | 8,718,499.0 | -0.43% |
| 2026-08-13 | $362.0 | $325.3 | $36.72 | 13,000,626.0 | -7.99% |
| 2026-08-12 | $362.1 | $338.7 | $23.33 | 11,828,204.0 | +8.24% |
| 2026-08-11 | $332.0 | $315.4 | $16.60 | 6,414,440.0 | +1.05% |
| 2026-08-10 | $386.5 | $325.0 | $61.50 | 9,772,741.0 | -14.24% |
| 2026-08-07 | $391.4 | $353.1 | $38.22 | 10,609,071.0 | +13.44% |
| 2026-08-06 | $354.5 | $309.2 | $45.28 | 5,996,627.0 | +1.83% |
| 2026-08-05 | $347.7 | $319.4 | $28.26 | 5,754,269.0 | +1.39% |
Coherent Corp (COHR) 株の年ごとの株価履歴
この詳細な分析では、Coherent Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCOHR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Coherent Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のCoherent Corp (COHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $283.9 | $255.2 | $28.60 | 17,802,731.0 | +0.92% |
| 2026-08 | $391.4 | $248.5 | $142.9 | 154,920,280.0 | +5.60% |
| 2026-07 | $386.7 | $220.7 | $166.1 | 102,498,152.0 | -33.30% |
| 2026-06 | $440.0 | $335.5 | $104.5 | 130,404,647.0 | +9.13% |
| 2026-05 | $413.0 | $308.2 | $104.8 | 127,961,314.0 | +13.06% |
| 2026-04 | $364.8 | $231.8 | $133.0 | 118,610,084.0 | +34.21% |
| 2026-03 | $300.2 | $215.6 | $84.65 | 207,511,975.0 | -8.00% |
| 2026-02 | $276.5 | $175.2 | $101.3 | 129,965,480.0 | +22.03% |
| 2026-01 | $237.2 | $167.5 | $69.68 | 91,662,804.0 | +14.96% |
2025年のCoherent Corp (COHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $200.2 | $158.2 | $41.98 | 85,067,575.0 | +13.73% |
| 2025-11 | $168.6 | $123.8 | $44.82 | 102,815,959.0 | +24.48% |
| 2025-10 | $141.4 | $105.0 | $36.41 | 76,878,314.0 | +22.50% |
| 2025-09 | $115.3 | $85.94 | $29.40 | 76,100,029.0 | +19.07% |
| 2025-08 | $123.2 | $84.35 | $38.90 | 111,359,398.0 | -15.92% |
| 2025-07 | $111.6 | $84.45 | $27.16 | 53,958,803.0 | +20.61% |
| 2025-06 | $90.18 | $73.85 | $16.33 | 58,220,089.0 | +17.96% |
| 2025-05 | $83.55 | $66.71 | $16.84 | 76,794,837.0 | +17.58% |
| 2025-04 | $69.59 | $45.58 | $24.01 | 88,573,844.0 | -0.95% |
| 2025-03 | $77.08 | $60.39 | $16.69 | 80,320,394.0 | -13.63% |
| 2025-02 | $107.4 | $72.58 | $34.79 | 76,158,824.0 | -16.91% |
| 2025-01 | $110.7 | $75.60 | $35.13 | 73,691,851.0 | -4.48% |
2024年のCoherent Corp (COHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $113.6 | $92.40 | $21.20 | 40,887,368.0 | -5.31% |
| 2024-11 | $111.7 | $90.85 | $20.81 | 55,838,386.0 | +8.35% |
| 2024-10 | $106.5 | $87.16 | $19.34 | 50,628,677.0 | +3.97% |
| 2024-09 | $95.29 | $68.45 | $26.84 | 51,613,659.0 | +14.06% |
| 2024-08 | $80.80 | $52.14 | $28.66 | 62,615,239.0 | +11.87% |
| 2024-07 | $80.93 | $63.49 | $17.44 | 40,217,620.0 | -3.84% |
| 2024-06 | $75.25 | $60.49 | $14.76 | 47,544,419.0 | +26.99% |
| 2024-05 | $61.74 | $53.18 | $8.56 | 44,921,952.0 | +4.45% |
| 2024-04 | $61.50 | $48.78 | $12.72 | 36,165,427.0 | -9.88% |
| 2024-03 | $67.94 | $55.72 | $12.22 | 42,856,394.0 | +1.92% |
| 2024-02 | $63.63 | $47.14 | $16.49 | 62,887,323.0 | +25.12% |
| 2024-01 | $50.11 | $40.12 | $9.99 | 41,683,147.0 | +9.21% |
0.81%
0.08%
大文字化:
|
ボリューム (24 時間):