コインシェアーズの株価時系列・推移
- 52週高値
- 7.84（2026/4/14）
- 52週安値
- 3.51（2026/6/23）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/30 | 4.10 | 4.15 | 3.76 | 3.76 | 852,593 | 3.76 |
| 2026/10/29 | 4.18 | 4.33 | 4.16 | 4.30 | 153,575 | 4.30 |
| 2026/10/28 | 4.10 | 4.25 | 4.10 | 4.24 | 243,102 | 4.24 |
| 2026/10/27 | 3.95 | 4.22 | 3.95 | 4.16 | 624,039 | 4.16 |
| 2026/10/26 | 3.92 | 3.92 | 3.70 | 3.79 | 136,420 | 3.79 |
| 2026/10/23 | 4.03 | 4.03 | 3.81 | 3.93 | 254,468 | 3.93 |
| 2026/10/22 | 4.00 | 4.07 | 3.95 | 4.03 | 205,426 | 4.03 |
| 2026/10/21 | 3.96 | 4.13 | 3.91 | 4.06 | 238,644 | 4.06 |
| 2026/10/20 | 3.80 | 4.00 | 3.75 | 3.95 | 171,384 | 3.95 |
| 2026/10/19 | 4.05 | 4.12 | 3.78 | 3.84 | 224,269 | 3.84 |
| 2026/10/16 | 4.07 | 4.07 | 3.85 | 3.88 | 203,282 | 3.88 |
| 2026/10/15 | 3.99 | 4.13 | 3.90 | 4.09 | 406,839 | 4.09 |
| 2026/10/14 | 4.27 | 4.30 | 3.94 | 3.99 | 327,475 | 3.99 |
| 2026/10/13 | 4.41 | 4.50 | 4.26 | 4.27 | 210,376 | 4.27 |
| 2026/10/12 | 4.74 | 4.74 | 4.39 | 4.43 | 164,936 | 4.43 |
| 2026/10/9 | 4.68 | 4.77 | 4.60 | 4.67 | 169,748 | 4.67 |
| 2026/10/8 | 4.85 | 4.85 | 4.60 | 4.63 | 247,183 | 4.63 |
| 2026/10/7 | 4.97 | 4.97 | 4.75 | 4.82 | 184,609 | 4.82 |
| 2026/10/6 | 4.82 | 5.05 | 4.76 | 4.96 | 354,341 | 4.96 |
| 2026/10/5 | 4.97 | 5.00 | 4.80 | 4.84 | 359,312 | 4.84 |
1〜20/146件
