Coats Group PLC (COA)

COA
🏛️ イギリス →
82.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 69.42 70.00 69.20 69.20 0.4M
2021-12-30 69.58 70.00 68.00 69.30 1.2M
2021-12-29 69.60 69.60 68.35 68.80 0.8M
2021-12-24 67.24 68.10 66.40 67.40 0.1M
2021-12-23 67.46 68.70 67.46 67.70 0.4M
2021-12-22 66.00 68.00 66.00 68.00 0.9M
2021-12-21 66.80 66.80 65.98 66.70 0.6M
2021-12-20 66.20 67.00 65.60 66.00 1.1M
2021-12-17 68.50 69.10 66.72 67.40 1.8M
2021-12-16 68.10 68.10 66.70 66.80 0.9M
2021-12-15 64.60 67.30 64.60 67.30 5.0M
2021-12-14 64.40 66.50 64.40 66.10 2.3M
2021-12-13 64.70 66.90 64.70 65.80 1.2M
2021-12-10 66.30 67.80 65.60 66.10 1.1M
2021-12-09 69.40 69.40 67.10 67.70 0.8M
2021-12-08 69.10 69.80 67.30 67.80 1.8M
2021-12-07 66.40 70.60 66.40 69.40 3.4M
2021-12-06 66.30 66.81 65.00 66.00 1.5M
2021-12-03 64.90 65.20 63.70 64.90 1.1M
2021-12-02 62.80 64.01 62.70 63.40 1.7M
2021-12-01 61.80 63.40 61.10 63.30 3.4M
2021-11-30 62.00 62.50 61.30 61.40 3.7M
2021-11-29 64.10 64.30 62.30 63.00 1.6M
2021-11-26 63.80 64.06 62.60 63.30 1.4M
2021-11-25 65.80 65.90 64.45 65.10 1.5M
2021-11-24 69.20 69.20 65.90 66.00 0.9M
2021-11-23 66.50 69.00 66.40 67.80 0.9M
2021-11-22 69.30 69.30 67.60 68.10 1.5M
2021-11-19 68.00 68.50 66.91 68.00 0.8M
2021-11-18 67.50 68.00 66.80 67.90 1.1M
2021-11-17 66.50 68.20 66.50 67.30 1.0M
2021-11-16 66.50 68.92 66.50 67.90 0.9M
2021-11-15 66.40 68.99 66.40 68.60 1.1M
2021-11-12 67.50 68.50 67.02 68.30 0.8M
2021-11-11 67.63 69.00 66.50 67.00 1.3M
2021-11-10 67.41 68.40 66.70 67.80 1.3M
2021-11-09 67.20 69.09 66.90 67.00 0.9M
2021-11-08 67.60 69.23 67.60 68.70 1.3M
2021-11-05 67.69 69.50 67.69 68.50 1.6M
2021-11-04 64.46 67.50 64.02 67.50 4.1M
2021-11-03 63.20 64.40 62.90 64.20 1.9M
2021-11-02 63.39 65.70 63.00 63.20 1.5M
2021-11-01 64.70 64.85 63.90 64.10 1.1M
2021-10-29 64.07 65.20 64.07 64.40 2.5M
2021-10-28 64.30 66.00 64.30 64.80 1.3M
2021-10-27 67.00 67.00 65.50 65.50 0.8M
2021-10-26 66.24 67.20 65.30 66.10 1.4M
2021-10-25 67.96 68.90 66.20 66.90 1.4M
2021-10-22 66.00 68.20 66.00 67.20 0.7M
2021-10-21 69.00 69.00 67.20 67.90 2.3M
2021-10-20 68.50 69.60 66.94 68.30 2.0M
2021-10-19 66.99 67.40 65.60 67.00 3.1M
2021-10-18 65.80 66.80 65.30 65.40 1.0M
2021-10-15 65.64 67.30 65.64 66.40 3.5M
2021-10-14 66.10 67.00 65.80 66.40 4.8M
2021-10-13 64.00 66.70 64.00 66.00 3.9M
2021-10-12 64.29 66.00 64.29 65.20 0.5M
2021-10-11 65.40 65.80 64.00 65.40 2.0M
2021-10-08 65.20 66.30 65.10 65.30 2.0M
2021-10-07 67.00 67.00 64.40 66.10 2.5M
2021-10-06 65.90 67.00 64.60 65.90 0.9M
2021-10-05 66.20 67.60 66.00 67.50 2.2M
2021-10-04 68.08 68.70 65.10 66.50 4.8M
2021-10-01 66.60 68.10 66.10 67.50 1.0M
2021-09-30 70.80 71.00 67.40 67.40 3.9M
2021-09-29 69.90 71.40 68.90 69.20 1.1M
2021-09-28 74.80 74.90 70.30 70.30 3.2M
2021-09-27 72.25 73.20 70.80 73.20 0.6M
2021-09-24 71.30 71.70 70.00 71.50 3.0M
2021-09-23 73.40 73.90 71.20 71.20 2.2M
2021-09-22 73.80 73.90 71.90 72.60 0.7M
2021-09-21 73.90 74.60 72.00 72.00 1.3M
2021-09-20 75.22 76.70 73.20 73.30 1.6M
2021-09-17 74.18 76.30 74.18 76.30 3.7M
2021-09-16 73.70 73.90 72.00 73.70 1.1M
2021-09-15 72.92 73.50 71.50 72.20 1.6M
2021-09-14 75.60 75.60 71.70 72.80 1.5M
2021-09-13 77.70 77.70 73.20 73.50 1.9M
2021-09-10 76.80 77.50 75.60 75.60 1.1M
2021-09-09 77.70 78.30 76.50 76.90 1.0M
2021-09-08 79.20 79.90 78.20 78.30 2.3M
2021-09-07 79.50 79.80 78.00 79.80 0.9M
2021-09-06 78.10 78.60 76.80 78.60 1.0M
2021-09-03 77.40 78.20 76.70 77.40 1.4M
2021-09-02 77.70 78.20 76.70 77.30 1.7M
2021-09-01 77.90 77.90 75.90 77.70 1.6M
2021-08-31 74.20 76.30 74.20 76.30 1.2M
2021-08-27 74.58 75.90 74.00 75.90 2.4M
2021-08-26 73.80 74.40 72.20 74.00 0.8M
2021-08-25 72.00 73.60 72.00 73.40 0.9M
2021-08-24 71.10 72.80 70.80 72.80 1.8M
2021-08-23 70.00 70.90 69.02 70.00 0.9M
2021-08-20 71.40 71.40 68.50 69.30 0.8M
2021-08-19 69.10 70.20 67.30 69.80 2.1M
2021-08-18 71.30 71.30 68.40 69.30 0.9M
2021-08-17 71.03 71.82 69.50 70.00 1.0M
2021-08-16 70.10 71.70 69.40 71.50 0.9M
2021-08-13 71.80 71.80 70.20 70.50 1.3M
2021-08-12 72.05 73.00 70.20 70.50 2.0M
2021-08-11 73.00 73.00 71.40 72.60 0.9M
2021-08-10 70.80 72.90 70.80 72.50 0.9M
2021-08-09 71.60 72.70 70.70 72.00 2.0M
2021-08-06 72.08 72.20 71.01 71.70 3.1M
2021-08-05 72.60 72.60 70.26 71.50 3.6M
2021-08-04 72.10 73.16 69.90 70.90 2.0M
2021-08-03 73.10 73.39 70.72 72.00 1.6M
2021-08-02 71.90 71.90 69.90 71.00 0.8M
2021-07-30 69.30 70.40 68.60 70.10 0.9M
2021-07-29 70.00 70.00 68.00 69.30 0.8M
2021-07-28 70.66 70.90 68.50 68.60 0.6M
2021-07-27 70.43 70.50 68.50 70.00 0.8M
2021-07-26 69.40 70.30 68.80 69.90 1.5M
2021-07-23 68.20 69.40 67.80 69.40 0.5M
2021-07-22 67.70 68.74 67.40 68.30 0.7M
2021-07-21 66.60 68.30 66.60 67.60 1.1M
2021-07-20 67.70 67.70 66.10 66.40 1.6M
2021-07-19 67.00 67.00 66.20 66.90 1.6M
2021-07-16 69.50 69.50 67.20 67.50 0.9M
2021-07-15 68.87 70.59 67.50 67.80 1.7M
2021-07-14 69.10 69.90 68.20 69.80 2.4M
2021-07-13 67.80 68.16 67.40 67.80 0.9M
2021-07-12 68.50 68.50 67.20 67.50 0.9M
2021-07-09 67.50 68.20 67.00 67.60 0.6M
2021-07-08 67.80 68.00 67.40 67.60 1.5M
2021-07-07 68.43 69.00 67.50 68.40 0.6M
2021-07-06 67.50 68.50 67.40 67.50 9.8M
2021-07-05 67.10 68.90 66.80 68.00 3.4M
2021-07-02 68.30 68.30 67.20 68.20 4.4M
2021-07-01 69.00 69.06 67.20 67.50 2.8M
2021-06-30 68.38 68.66 67.40 68.10 1.7M
2021-06-29 69.30 69.30 67.30 67.50 2.1M
2021-06-28 68.70 68.70 67.40 68.00 1.4M
2021-06-25 67.50 68.06 67.20 67.90 0.7M
2021-06-24 69.10 69.10 66.90 67.00 2.8M
2021-06-23 68.30 68.30 67.00 67.50 1.4M
2021-06-22 67.50 68.50 67.50 68.50 1.5M
2021-06-21 67.90 69.00 66.90 67.60 1.8M
2021-06-18 67.20 68.70 67.00 68.40 7.1M
2021-06-17 66.20 67.70 66.10 67.00 2.7M
2021-06-16 68.00 68.00 67.37 67.50 1.9M
2021-06-15 68.00 68.00 67.00 67.60 15.0M
2021-06-14 68.00 68.94 67.40 67.50 0.8M
2021-06-11 66.20 67.50 65.90 67.50 1.1M
2021-06-10 65.00 66.00 64.53 65.80 2.8M
2021-06-09 65.90 67.20 65.00 65.00 0.9M
2021-06-08 66.80 68.12 66.35 66.60 1.5M
2021-06-07 67.40 68.70 67.10 67.90 1.5M
2021-06-04 67.00 67.50 65.40 67.10 3.4M
2021-06-03 68.60 68.70 67.12 67.60 2.6M
2021-06-02 68.30 68.50 66.08 67.50 1.3M
2021-06-01 66.50 68.00 65.83 67.70 2.4M
2021-05-28 66.50 66.70 65.50 66.20 4.1M
2021-05-27 65.00 65.80 64.80 65.70 2.5M
2021-05-26 66.00 66.00 64.50 64.80 1.6M
2021-05-25 66.00 66.00 64.20 65.20 2.6M
2021-05-24 64.00 65.40 64.00 65.00 1.2M
2021-05-21 63.00 65.00 62.10 64.70 2.1M
2021-05-20 63.80 63.80 61.90 62.70 1.5M
2021-05-19 58.90 63.10 58.90 62.50 4.5M
2021-05-18 58.50 59.50 58.26 59.00 1.4M
2021-05-17 56.80 58.50 56.80 58.00 0.9M
2021-05-14 56.00 58.00 56.00 57.80 0.8M
2021-05-13 56.20 56.80 55.50 56.40 1.0M
2021-05-12 56.20 58.30 56.20 57.40 1.3M
2021-05-11 61.00 61.00 56.60 57.00 5.1M
2021-05-10 59.10 61.48 59.10 60.00 2.7M
2021-05-07 59.00 61.00 58.26 60.80 2.6M
2021-05-06 56.90 58.50 56.90 58.30 2.0M
2021-05-05 57.80 58.80 57.00 57.90 1.4M
2021-05-04 59.40 59.40 57.69 57.80 1.4M
2021-04-30 57.50 59.30 57.50 58.40 2.0M
2021-04-29 58.30 59.89 57.80 58.30 1.5M
2021-04-28 59.80 60.60 59.20 59.70 1.7M
2021-04-27 57.60 59.70 57.60 59.50 2.6M
2021-04-26 58.20 60.30 58.20 59.00 1.5M
2021-04-23 59.60 60.03 58.90 59.60 6.5M
2021-04-22 57.00 59.70 56.89 59.70 3.9M
2021-04-21 57.50 58.12 55.70 57.00 5.3M
2021-04-20 58.00 58.32 56.10 56.10 6.6M
2021-04-19 56.80 58.00 56.63 58.00 10.0M
2021-04-16 56.50 57.30 56.50 56.60 1.2M
2021-04-15 56.50 57.70 56.30 56.70 2.5M
2021-04-14 56.00 56.90 56.00 56.50 0.9M
2021-04-13 56.00 56.77 55.40 56.30 1.6M
2021-04-12 58.40 58.40 55.83 56.30 1.6M
2021-04-09 59.30 59.30 57.20 57.60 0.9M
2021-04-08 57.30 58.90 57.30 58.00 2.1M
2021-04-07 57.50 59.10 57.50 58.90 1.0M
2021-04-06 55.20 59.11 55.20 59.00 2.7M
2021-04-01 57.30 57.30 55.90 56.00 2.4M
2021-03-31 59.00 59.09 56.80 56.90 3.5M
2021-03-30 60.70 60.70 59.00 59.20 0.8M
2021-03-29 60.40 60.40 59.00 59.00 1.1M
2021-03-26 59.80 60.35 59.20 59.20 2.6M
2021-03-25 62.00 62.00 58.70 59.80 1.2M
2021-03-24 62.00 62.00 60.20 60.20 1.1M
2021-03-23 62.80 62.80 60.50 60.60 1.4M
2021-03-22 59.70 62.70 59.70 61.80 0.7M
2021-03-19 59.70 60.78 59.70 60.00 4.4M
2021-03-18 59.90 60.80 59.70 60.60 2.2M
2021-03-17 61.00 61.00 59.70 60.00 1.1M
2021-03-16 60.60 62.20 60.30 60.30 2.1M
2021-03-15 61.60 62.40 60.60 61.30 0.6M
2021-03-12 62.30 62.30 60.75 61.50 0.7M
2021-03-11 60.50 62.90 60.50 61.30 2.7M
2021-03-10 60.10 62.00 59.90 62.00 1.2M
2021-03-09 60.40 62.10 59.69 61.40 6.1M
2021-03-08 59.60 60.30 59.15 60.20 3.7M
2021-03-05 61.00 61.60 58.30 59.20 5.5M
2021-03-04 65.60 66.20 59.70 60.50 3.4M
2021-03-03 63.60 64.55 62.95 63.90 1.5M
2021-03-02 63.84 64.45 61.90 62.30 1.2M
2021-03-01 63.80 63.80 62.50 62.80 0.8M
2021-02-26 60.70 63.20 60.60 62.20 3.0M
2021-02-25 65.40 65.40 61.70 62.00 1.5M
2021-02-24 64.00 66.30 63.50 63.80 1.2M
2021-02-23 63.10 65.20 62.90 64.40 1.4M
2021-02-22 63.80 63.80 61.80 62.90 0.9M
2021-02-19 60.90 63.20 60.90 61.80 0.7M
2021-02-18 62.11 63.90 61.80 62.00 0.7M
2021-02-17 65.26 65.26 62.60 62.90 0.5M
2021-02-16 65.00 65.90 64.04 65.10 1.0M
2021-02-15 65.30 65.50 63.91 64.70 0.6M
2021-02-12 63.20 64.40 62.90 63.90 0.5M
2021-02-11 64.90 65.80 63.60 64.30 0.8M
2021-02-10 66.70 66.90 64.00 65.30 0.7M
2021-02-09 65.00 67.40 64.20 66.20 1.1M
2021-02-08 65.60 65.60 64.00 64.40 0.8M
2021-02-05 62.70 64.90 62.70 64.10 1.1M
2021-02-04 63.10 63.70 62.60 63.20 1.5M
2021-02-03 63.00 63.50 61.70 63.10 1.1M
2021-02-02 61.50 62.40 60.90 62.40 1.4M
2021-02-01 60.00 62.10 60.00 61.30 1.5M
2021-01-29 60.70 63.40 60.70 61.50 3.3M
2021-01-28 60.00 62.40 59.57 62.40 3.4M
2021-01-27 63.30 63.30 60.70 61.50 1.5M
2021-01-26 59.50 62.10 59.06 62.00 1.1M
2021-01-25 62.80 62.80 59.30 59.60 1.2M
2021-01-22 63.70 63.70 61.10 61.30 1.3M
2021-01-21 62.80 63.80 62.80 63.40 0.9M
2021-01-20 63.70 64.40 62.17 63.80 1.3M
2021-01-19 63.43 63.97 61.70 62.80 1.0M
2021-01-18 65.20 65.20 63.20 63.30 0.4M
2021-01-15 66.60 66.60 62.90 63.70 1.2M
2021-01-14 66.00 66.43 64.80 65.70 0.8M
2021-01-13 66.00 66.00 64.70 65.50 0.8M
2021-01-12 67.70 67.70 65.50 65.50 1.1M
2021-01-11 67.00 67.64 65.70 66.30 0.9M
2021-01-08 69.00 69.00 67.00 67.30 1.2M
2021-01-07 67.50 68.30 66.70 67.30 1.4M
2021-01-06 69.70 69.80 66.65 67.10 1.4M
2021-01-05 67.00 69.60 67.00 69.00 1.2M
2021-01-04 67.20 68.90 67.11 68.00 1.3M