Coherent Corp. (COHR)
NYSE: COHR
· リアルタイム株価 · USD
351.61
+23.03 (7.01%)
終値時点： Aug 12, 2026, 9:31 AM
COHRの株価履歴
過去データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 変化率 | 出来高 |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 323.86 | 332.00 | 315.40 | 328.57 | 328.57 | 1.05% | 6,442,300 |
| Aug 10, 2026 | 383.19 | 386.50 | 325.00 | 325.15 | 325.15 | -14.24% | 9,845,600 |
| Aug 7, 2026 | 360.02 | 391.37 | 353.15 | 379.13 | 379.13 | 13.44% | 11,257,200 |
| Aug 6, 2026 | 314.71 | 354.47 | 309.19 | 334.22 | 334.22 | 1.83% | 6,037,000 |
| Aug 5, 2026 | 319.40 | 347.66 | 319.40 | 328.22 | 328.22 | 1.39% | 5,780,900 |
| Aug 4, 2026 | 325.87 | 336.36 | 316.10 | 323.73 | 323.73 | 12.35% | 8,958,000 |
| Aug 3, 2026 | 254.86 | 293.04 | 248.47 | 288.14 | 288.14 | 9.60% | 5,547,900 |
| Jul 31, 2026 | 275.90 | 281.99 | 257.13 | 262.89 | 262.89 | 5.55% | 5,475,200 |
| Jul 30, 2026 | 243.40 | 250.59 | 239.30 | 249.06 | 249.06 | 12.16% | 6,357,000 |
| Jul 29, 2026 | 243.93 | 245.00 | 220.68 | 222.05 | 222.05 | -8.75% | 6,900,600 |
| Jul 28, 2026 | 257.28 | 257.33 | 228.23 | 243.33 | 243.33 | -10.31% | 8,375,000 |
| Jul 27, 2026 | 282.12 | 283.20 | 256.16 | 271.31 | 271.31 | -3.92% | 4,637,800 |
| Jul 24, 2026 | 306.00 | 308.00 | 280.91 | 282.39 | 282.39 | -9.84% | 3,765,800 |
| Jul 23, 2026 | 308.74 | 327.78 | 306.85 | 313.22 | 313.22 | 0.33% | 2,853,300 |
| Jul 22, 2026 | 306.68 | 319.76 | 305.85 | 312.19 | 312.19 | -1.59% | 2,769,700 |
| Jul 21, 2026 | 307.26 | 319.95 | 301.87 | 317.22 | 317.22 | 11.15% | 4,531,800 |
| Jul 20, 2026 | 288.65 | 298.87 | 284.20 | 285.40 | 285.40 | 2.81% | 3,606,800 |
| Jul 17, 2026 | 264.84 | 285.34 | 255.14 | 277.60 | 277.60 | 0.23% | 5,956,400 |
| Jul 16, 2026 | 286.09 | 289.93 | 273.87 | 276.96 | 276.96 | -7.49% | 4,962,600 |
| Jul 15, 2026 | 315.12 | 316.13 | 281.06 | 299.38 | 299.38 | -3.67% | 5,188,100 |
1 / 490 ページ