Comparing Back to the side-by-side chart ↗
Coursera Inc（COUR）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.17 | 5.20 | 4.92 | 4.94 | -2.95% | 6,202,900 |
| 2026-10-15 | 4.86 | 5.17 | 4.84 | 5.09 | +5.17% | 5,278,200 |
| 2026-10-14 | 4.95 | 4.97 | 4.72 | 4.84 | -2.62% | 8,020,700 |
| 2026-10-13 | 5.09 | 5.16 | 4.97 | 4.97 | -1.97% | 4,597,600 |
| 2026-10-12 | 5.19 | 5.22 | 5.01 | 5.07 | -1.74% | 5,070,900 |
| 2026-10-09 | 5.28 | 5.32 | 5.16 | 5.16 | -2.09% | 6,556,900 |
| 2026-10-08 | 5.10 | 5.29 | 5.07 | 5.27 | +3.13% | 9,729,000 |
| 2026-10-07 | 5.11 | 5.15 | 4.98 | 5.11 | -0.20% | 5,443,600 |
| 2026-10-06 | 5.19 | 5.25 | 5.04 | 5.12 | -1.16% | 5,516,000 |
| 2026-10-05 | 5.00 | 5.24 | 5.00 | 5.18 | +3.19% | 6,194,200 |
| 2026-10-02 | 5.10 | 5.23 | 5.01 | 5.02 | -1.18% | 6,468,400 |
| 2026-10-01 | 4.98 | 5.17 | 4.90 | 5.08 | +2.42% | 7,328,600 |
| 2026-09-30 | 4.96 | 5.15 | 4.81 | 4.96 | +6.21% | 14,462,000 |
| 2026-09-29 | 4.65 | 4.67 | 4.53 | 4.67 | +0.65% | 13,257,710 |
| 2026-09-28 | 4.95 | 4.97 | 4.59 | 4.64 | -8.12% | 10,052,210 |
| 2026-09-25 | 5.04 | 5.14 | 4.96 | 5.05 | -0.20% | 14,179,800 |
| 2026-09-24 | 5.16 | 5.29 | 5.06 | 5.06 | -1.17% | 4,728,700 |
| 2026-09-23 | 5.14 | 5.20 | 5.06 | 5.12 | -0.39% | 4,646,600 |
| 2026-09-22 | 5.24 | 5.30 | 5.11 | 5.14 | -0.39% | 7,602,200 |
| 2026-09-21 | 5.04 | 5.19 | 4.98 | 5.16 | +2.38% | 6,536,600 |
| 2026-09-18 | 5.14 | 5.17 | 5.02 | 5.04 | -2.14% | 6,673,300 |
| 2026-09-17 | 5.27 | 5.29 | 5.12 | 5.15 | -1.72% | 4,683,200 |
| 2026-09-16 | 5.33 | 5.33 | 5.14 | 5.24 | -0.76% | 5,167,500 |
| 2026-09-15 | 5.34 | 5.44 | 5.28 | 5.28 | -2.58% | 4,335,100 |
| 2026-09-14 | 5.36 | 5.43 | 5.29 | 5.42 | +3.83% | 5,491,700 |
| 2026-09-11 | 5.25 | 5.35 | 5.19 | 5.22 | -0.19% | 3,912,400 |
| 2026-09-10 | 5.26 | 5.39 | 5.22 | 5.23 | -1.32% | 4,735,200 |
| 2026-09-09 | 5.57 | 5.58 | 5.30 | 5.30 | -4.85% | 4,159,200 |
| 2026-09-08 | 5.78 | 5.80 | 5.56 | 5.57 | -3.97% | 4,200,900 |
| 2026-09-04 | 5.93 | 5.96 | 5.75 | 5.80 | -3.49% | 4,649,600 |
| 2026-09-03 | 6.21 | 6.28 | 5.94 | 6.01 | -1.64% | 4,463,800 |
| 2026-09-02 | 6.16 | 6.31 | 6.09 | 6.11 | -1.13% | 3,939,500 |
| 2026-09-01 | 6.42 | 6.46 | 6.16 | 6.18 | -5.21% | 3,747,300 |
| 2026-08-31 | 6.40 | 6.60 | 6.31 | 6.52 | +0.77% | 5,447,000 |
| 2026-08-28 | 6.47 | 6.63 | 6.40 | 6.47 | +1.25% | 4,834,600 |
| 2026-08-27 | 6.06 | 6.43 | 6.05 | 6.39 | +5.45% | 5,294,700 |
| 2026-08-26 | 6.09 | 6.13 | 5.96 | 6.06 | -2.10% | 4,922,300 |
| 2026-08-25 | 6.00 | 6.23 | 5.97 | 6.19 | +2.82% | 4,286,591 |
| 2026-08-24 | 6.00 | 6.21 | 5.92 | 6.02 | +0.33% | 4,457,363 |
| 2026-08-21 | 5.85 | 6.11 | 5.79 | 6.00 | +2.56% | 3,736,100 |
| 2026-08-20 | 5.88 | 5.91 | 5.75 | 5.85 | +0.00% | 2,780,000 |
| 2026-08-19 | 5.60 | 5.88 | 5.60 | 5.85 | +2.81% | 3,397,600 |
| 2026-08-18 | 5.70 | 5.76 | 5.66 | 5.69 | +2.71% | 4,764,300 |
| 2026-08-17 | 5.71 | 5.85 | 5.53 | 5.54 | -4.15% | 4,928,800 |
| 2026-08-14 | 5.85 | 5.87 | 5.68 | 5.78 | -0.34% | 2,517,200 |
| 2026-08-13 | 5.63 | 5.85 | 5.51 | 5.80 | +3.94% | 4,465,900 |
| 2026-08-12 | 5.60 | 5.71 | 5.50 | 5.58 | -1.93% | 3,959,800 |
| 2026-08-11 | 5.70 | 5.76 | 5.62 | 5.69 | -1.22% | 3,843,600 |
| 2026-08-10 | 5.72 | 5.88 | 5.70 | 5.76 | -0.86% | 4,123,600 |
| 2026-08-07 | 5.63 | 5.81 | 5.57 | 5.81 | +4.50% | 3,912,300 |
| 2026-08-06 | 5.70 | 5.71 | 5.47 | 5.56 | -4.30% | 3,911,600 |
| 2026-08-05 | 6.12 | 6.13 | 5.80 | 5.81 | -4.75% | 5,211,400 |
| 2026-08-04 | 5.92 | 6.18 | 5.87 | 6.10 | +3.39% | 8,222,100 |
| 2026-08-03 | 5.54 | 5.96 | 5.47 | 5.90 | +11.11% | 13,832,100 |
| 2026-07-31 | 5.28 | 5.34 | 5.08 | 5.31 | +0.76% | 9,377,500 |
| 2026-07-30 | 5.31 | 5.40 | 5.05 | 5.27 | -14.72% | 24,714,600 |
| 2026-07-29 | 6.00 | 6.40 | 5.93 | 6.18 | +5.64% | 14,206,300 |
| 2026-07-28 | 5.73 | 5.98 | 5.73 | 5.85 | +3.91% | 6,164,400 |
| 2026-07-27 | 5.44 | 5.67 | 5.44 | 5.63 | +4.84% | 4,918,800 |
| 2026-07-24 | 5.43 | 5.54 | 5.34 | 5.37 | -0.19% | 4,120,100 |
| 2026-07-23 | 5.26 | 5.45 | 5.24 | 5.38 | +0.75% | 6,020,700 |
| 2026-07-22 | 5.39 | 5.40 | 5.22 | 5.34 | -0.37% | 5,184,300 |
| 2026-07-21 | 5.41 | 5.50 | 5.32 | 5.36 | -1.83% | 5,770,500 |
| 2026-07-20 | 5.50 | 5.57 | 5.37 | 5.46 | -1.80% | 4,804,700 |
| 2026-07-17 | 5.60 | 5.68 | 5.44 | 5.56 | -1.42% | 4,461,800 |
| 2026-07-16 | 5.62 | 5.74 | 5.46 | 5.64 | +1.44% | 5,722,100 |
| 2026-07-15 | 5.78 | 5.82 | 5.54 | 5.56 | -2.63% | 6,066,700 |
| 2026-07-14 | 5.55 | 5.82 | 5.54 | 5.71 | +0.71% | 6,416,200 |
| 2026-07-13 | 5.77 | 5.88 | 5.66 | 5.67 | -0.70% | 4,259,700 |
| 2026-07-10 | 5.76 | 5.82 | 5.64 | 5.71 | +0.71% | 4,551,000 |
| 2026-07-09 | 5.65 | 5.75 | 5.58 | 5.67 | -1.22% | 4,941,900 |
| 2026-07-08 | 5.72 | 5.93 | 5.72 | 5.74 | -1.03% | 6,014,100 |
| 2026-07-07 | 5.94 | 5.98 | 5.72 | 5.80 | -2.19% | 5,635,100 |
| 2026-07-06 | 5.90 | 6.07 | 5.77 | 5.93 | +0.51% | 5,237,800 |
| 2026-07-02 | 6.04 | 6.13 | 5.86 | 5.90 | -1.34% | 5,713,600 |
| 2026-07-01 | 5.73 | 6.08 | 5.72 | 5.98 | +6.03% | 6,896,900 |
| 2026-06-30 | 5.55 | 5.74 | 5.50 | 5.64 | -0.70% | 5,602,800 |
| 2026-06-29 | 5.78 | 5.84 | 5.63 | 5.68 | -1.05% | 6,970,000 |
| 2026-06-26 | 5.72 | 5.88 | 5.62 | 5.74 | -0.35% | 15,076,900 |
| 2026-06-25 | 6.15 | 6.26 | 5.75 | 5.76 | -5.42% | 8,379,600 |
| 2026-06-24 | 5.51 | 6.11 | 5.49 | 6.09 | +12.57% | 18,370,500 |
| 2026-06-23 | 5.21 | 5.46 | 5.08 | 5.41 | +1.88% | 9,804,300 |
| 2026-06-22 | 5.31 | 5.46 | 5.29 | 5.31 | -0.75% | 7,569,100 |
| 2026-06-18 | 5.27 | 5.41 | 5.22 | 5.35 | +0.94% | 9,822,100 |
| 2026-06-17 | 5.32 | 5.45 | 5.28 | 5.30 | -0.56% | 6,437,900 |
| 2026-06-16 | 5.29 | 5.43 | 5.26 | 5.33 | +0.57% | 8,655,500 |
| 2026-06-15 | 5.40 | 5.51 | 5.24 | 5.30 | -0.75% | 5,789,400 |
| 2026-06-12 | 5.31 | 5.39 | 5.23 | 5.34 | +0.19% | 6,260,000 |
| 2026-06-11 | 5.35 | 5.45 | 5.23 | 5.33 | -0.19% | 5,699,800 |
| 2026-06-10 | 5.22 | 5.42 | 5.20 | 5.34 | +0.00% | 6,495,200 |
| 2026-06-09 | 5.28 | 5.42 | 5.21 | 5.34 | +0.95% | 7,022,500 |
| 2026-06-08 | 5.38 | 5.47 | 5.26 | 5.29 | -3.29% | 5,921,000 |
| 2026-06-05 | 5.63 | 5.74 | 5.40 | 5.47 | -1.80% | 5,789,100 |
| 2026-06-04 | 5.45 | 5.74 | 5.45 | 5.57 | +4.50% | 7,203,200 |
| 2026-06-03 | 5.50 | 5.55 | 5.25 | 5.33 | -3.79% | 5,360,600 |
| 2026-06-02 | 5.60 | 5.67 | 5.50 | 5.54 | -4.48% | 6,987,400 |
| 2026-06-01 | 5.52 | 5.89 | 5.35 | 5.80 | +7.61% | 9,726,200 |
| 2026-05-29 | 5.38 | 5.54 | 5.28 | 5.39 | +1.51% | 9,525,900 |
| 2026-05-28 | 5.33 | 5.50 | 5.26 | 5.31 | -0.19% | 6,138,200 |
| 2026-05-27 | 5.24 | 5.49 | 5.24 | 5.32 | +0.57% | 7,519,100 |
| 2026-05-26 | 5.31 | 5.73 | 5.28 | 5.29 | -0.56% | 8,298,600 |
| 2026-05-22 | 5.20 | 5.39 | 5.18 | 5.32 | +1.53% | 7,264,700 |
| 2026-05-21 | 5.15 | 5.37 | 5.10 | 5.24 | -0.19% | 7,678,700 |
| 2026-05-20 | 5.35 | 5.35 | 5.15 | 5.25 | -2.78% | 8,413,400 |
| 2026-05-19 | 5.72 | 5.83 | 5.35 | 5.40 | -5.76% | 6,760,800 |
| 2026-05-18 | 5.52 | 5.83 | 5.45 | 5.73 | +8.52% | 7,482,600 |
| 2026-05-15 | 5.11 | 5.30 | 5.07 | 5.28 | +3.73% | 7,466,300 |
| 2026-05-14 | 5.30 | 5.38 | 5.05 | 5.09 | -4.14% | 7,877,400 |
| 2026-05-13 | 5.61 | 5.73 | 5.24 | 5.31 | -7.49% | 11,214,600 |
| 2026-05-12 | 5.62 | 5.78 | 5.47 | 5.74 | +1.41% | 10,989,800 |
| 2026-05-11 | 5.75 | 5.84 | 5.64 | 5.66 | -2.08% | 4,735,200 |
| 2026-05-08 | 6.18 | 6.18 | 5.75 | 5.78 | -7.81% | 6,623,600 |
| 2026-05-07 | 6.05 | 6.31 | 5.98 | 6.27 | +3.98% | 5,348,500 |
| 2026-05-06 | 5.95 | 6.13 | 5.88 | 6.03 | +1.69% | 4,852,100 |
| 2026-05-05 | 5.86 | 5.95 | 5.78 | 5.93 | +1.72% | 3,113,800 |
| 2026-05-04 | 6.09 | 6.14 | 5.82 | 5.83 | -5.20% | 3,280,600 |
| 2026-05-01 | 6.07 | 6.29 | 6.04 | 6.15 | +3.36% | 4,701,900 |
| 2026-04-30 | 5.99 | 6.05 | 5.89 | 5.95 | -2.62% | 3,421,700 |
| 2026-04-29 | 6.42 | 6.42 | 6.00 | 6.11 | -5.86% | 5,864,200 |
| 2026-04-28 | 5.80 | 6.49 | 5.77 | 6.49 | +11.70% | 11,183,200 |
| 2026-04-27 | 5.32 | 5.82 | 5.30 | 5.81 | +10.04% | 8,179,500 |
| 2026-04-24 | 5.18 | 5.50 | 5.00 | 5.28 | -11.56% | 15,979,000 |
| 2026-04-23 | 6.07 | 6.10 | 5.71 | 5.97 | -3.40% | 6,986,100 |
| 2026-04-22 | 6.36 | 6.40 | 6.00 | 6.18 | -2.68% | 8,022,300 |
| 2026-04-21 | 6.51 | 6.67 | 6.32 | 6.35 | -3.05% | 4,833,900 |
| 2026-04-20 | 6.30 | 6.55 | 6.26 | 6.55 | +2.99% | 3,830,900 |
| 2026-04-17 | 6.50 | 6.55 | 6.34 | 6.36 | -1.09% | 4,365,800 |
| 2026-04-16 | 6.20 | 6.47 | 6.20 | 6.43 | +4.55% | 3,779,600 |
| 2026-04-15 | 6.03 | 6.23 | 5.94 | 6.15 | +3.54% | 4,145,900 |
| 2026-04-14 | 5.75 | 6.08 | 5.71 | 5.94 | +3.30% | 5,907,800 |
| 2026-04-13 | 5.34 | 5.77 | 5.32 | 5.75 | +7.28% | 3,914,800 |
| 2026-04-10 | 5.61 | 5.67 | 5.22 | 5.36 | -4.29% | 6,177,000 |
| 2026-04-09 | 5.61 | 5.69 | 5.47 | 5.60 | +1.27% | 6,992,600 |
| 2026-04-08 | 6.30 | 6.35 | 5.53 | 5.53 | -8.44% | 9,583,000 |
| 2026-04-07 | 6.00 | 6.11 | 5.92 | 6.04 | +0.50% | 2,636,300 |
| 2026-04-06 | 5.85 | 6.06 | 5.85 | 6.01 | +1.69% | 2,394,500 |
| 2026-04-02 | 5.75 | 5.93 | 5.71 | 5.91 | +1.03% | 2,212,000 |
| 2026-04-01 | 5.78 | 5.94 | 5.70 | 5.85 | +0.52% | 2,541,800 |
| 2026-03-31 | 5.80 | 5.95 | 5.78 | 5.82 | +1.57% | 2,672,100 |
| 2026-03-30 | 5.59 | 5.80 | 5.53 | 5.73 | +3.99% | 3,522,800 |
| 2026-03-27 | 5.74 | 5.79 | 5.50 | 5.51 | -5.65% | 4,091,100 |
| 2026-03-26 | 5.80 | 6.02 | 5.80 | 5.84 | -0.51% | 2,663,800 |
| 2026-03-25 | 5.81 | 5.96 | 5.77 | 5.87 | +3.16% | 3,131,600 |
| 2026-03-24 | 5.87 | 5.92 | 5.67 | 5.69 | -4.85% | 3,762,800 |
| 2026-03-23 | 5.97 | 6.08 | 5.84 | 5.98 | +2.40% | 4,658,200 |
| 2026-03-20 | 6.00 | 6.04 | 5.80 | 5.84 | -3.31% | 4,575,300 |
| 2026-03-19 | 5.81 | 6.08 | 5.75 | 6.04 | +3.07% | 3,669,400 |
| 2026-03-18 | 5.96 | 6.04 | 5.83 | 5.86 | -3.46% | 4,046,900 |
| 2026-03-17 | 6.10 | 6.36 | 6.04 | 6.07 | +0.17% | 4,930,100 |
| 2026-03-16 | 6.07 | 6.18 | 5.98 | 6.06 | +0.33% | 3,090,800 |
| 2026-03-13 | 6.00 | 6.17 | 5.97 | 6.04 | +1.51% | 2,619,600 |
| 2026-03-12 | 5.98 | 6.11 | 5.85 | 5.95 | -2.14% | 4,293,700 |
| 2026-03-11 | 6.06 | 6.12 | 5.92 | 6.08 | +0.66% | 2,864,600 |
| 2026-03-10 | 6.10 | 6.11 | 5.90 | 6.04 | -1.79% | 4,634,903 |
| 2026-03-09 | 6.03 | 6.20 | 5.83 | 6.15 | -0.16% | 4,071,532 |
| 2026-03-06 | 6.13 | 6.25 | 5.97 | 6.16 | -0.16% | 3,783,800 |
| 2026-03-05 | 6.43 | 6.59 | 6.09 | 6.17 | -5.51% | 5,029,300 |
| 2026-03-04 | 6.22 | 6.63 | 6.18 | 6.53 | +5.15% | 6,043,100 |
| 2026-03-03 | 6.26 | 6.34 | 6.14 | 6.21 | -2.97% | 6,088,900 |
| 2026-03-02 | 6.26 | 6.47 | 6.22 | 6.40 | -0.16% | 6,908,800 |
| 2026-02-27 | 6.54 | 6.67 | 6.29 | 6.41 | -4.04% | 5,855,000 |
| 2026-02-26 | 6.58 | 6.89 | 6.58 | 6.68 | +1.52% | 7,640,400 |
| 2026-02-25 | 6.28 | 6.58 | 6.25 | 6.58 | +4.44% | 4,992,600 |
| 2026-02-24 | 6.00 | 6.33 | 5.95 | 6.30 | +4.83% | 6,891,300 |
| 2026-02-23 | 5.96 | 6.08 | 5.80 | 6.01 | -0.33% | 6,919,900 |
| 2026-02-20 | 6.08 | 6.14 | 5.94 | 6.03 | -0.82% | 3,090,700 |
| 2026-02-19 | 5.91 | 6.11 | 5.82 | 6.08 | +2.53% | 5,605,700 |
| 2026-02-18 | 6.04 | 6.04 | 5.87 | 5.93 | -3.26% | 7,060,700 |
| 2026-02-17 | 5.89 | 6.22 | 5.78 | 6.13 | +3.55% | 7,398,800 |
| 2026-02-13 | 5.84 | 5.96 | 5.66 | 5.92 | +2.25% | 9,144,700 |
| 2026-02-12 | 5.79 | 5.91 | 5.59 | 5.79 | +0.87% | 6,890,600 |
| 2026-02-11 | 5.88 | 6.01 | 5.66 | 5.74 | -2.71% | 5,606,800 |
| 2026-02-10 | 5.99 | 6.13 | 5.83 | 5.90 | -0.84% | 5,013,400 |
| 2026-02-09 | 5.91 | 5.98 | 5.47 | 5.95 | +0.68% | 7,899,300 |
| 2026-02-06 | 6.13 | 6.38 | 5.72 | 5.91 | -1.17% | 12,652,400 |
| 2026-02-05 | 6.07 | 6.14 | 5.89 | 5.98 | -1.48% | 10,264,200 |
| 2026-02-04 | 5.87 | 6.13 | 5.72 | 6.07 | +3.58% | 7,178,700 |
| 2026-02-03 | 6.15 | 6.23 | 5.76 | 5.86 | -6.39% | 8,114,900 |
| 2026-02-02 | 6.07 | 6.35 | 6.01 | 6.26 | +3.30% | 4,827,200 |
| 2026-01-30 | 6.11 | 6.17 | 6.02 | 6.06 | -1.14% | 3,210,600 |
| 2026-01-29 | 6.15 | 6.17 | 5.97 | 6.13 | -0.81% | 5,320,100 |
| 2026-01-28 | 6.30 | 6.37 | 6.13 | 6.18 | +0.00% | 5,156,700 |
| 2026-01-27 | 6.32 | 6.34 | 6.14 | 6.18 | -2.52% | 6,107,500 |
| 2026-01-26 | 6.48 | 6.50 | 6.32 | 6.34 | -2.46% | 3,707,900 |
| 2026-01-23 | 6.45 | 6.67 | 6.42 | 6.50 | +0.31% | 3,060,000 |
| 2026-01-22 | 6.43 | 6.52 | 6.38 | 6.48 | +2.05% | 3,373,500 |
| 2026-01-21 | 6.35 | 6.42 | 6.24 | 6.35 | +0.00% | 3,098,300 |
| 2026-01-20 | 6.22 | 6.36 | 6.17 | 6.35 | +0.95% | 4,447,500 |
| 2026-01-16 | 6.50 | 6.50 | 6.28 | 6.29 | -2.93% | 4,472,400 |
| 2026-01-15 | 6.60 | 6.71 | 6.42 | 6.48 | -1.97% | 4,450,700 |
| 2026-01-14 | 6.55 | 6.69 | 6.41 | 6.61 | +0.92% | 3,831,000 |
| 2026-01-13 | 7.31 | 7.31 | 6.54 | 6.55 | -10.64% | 5,055,500 |
| 2026-01-12 | 7.27 | 7.49 | 7.17 | 7.33 | +0.55% | 2,689,700 |
| 2026-01-09 | 7.32 | 7.38 | 7.14 | 7.29 | -0.41% | 3,107,200 |
| 2026-01-08 | 7.35 | 7.44 | 7.20 | 7.32 | -0.95% | 3,260,500 |
| 2026-01-07 | 7.30 | 7.60 | 7.25 | 7.39 | +1.65% | 2,742,500 |
| 2026-01-06 | 7.10 | 7.28 | 6.99 | 7.27 | +2.68% | 3,251,300 |
| 2026-01-05 | 7.09 | 7.20 | 6.96 | 7.08 | +0.00% | 2,887,500 |
| 2026-01-02 | 7.36 | 7.41 | 7.06 | 7.08 | -3.80% | 3,044,500 |
| 2025-12-31 | 7.30 | 7.44 | 7.30 | 7.36 | +0.41% | 2,219,000 |
| 2025-12-30 | 7.42 | 7.43 | 7.31 | 7.33 | -1.48% | 2,790,400 |
| 2025-12-29 | 7.46 | 7.58 | 7.37 | 7.44 | +0.13% | 2,275,100 |
| 2025-12-26 | 7.46 | 7.55 | 7.40 | 7.43 | -0.67% | 3,316,500 |
| 2025-12-24 | 7.41 | 7.50 | 7.33 | 7.48 | +1.49% | 1,631,900 |
| 2025-12-23 | 7.54 | 7.55 | 7.36 | 7.37 | -3.03% | 2,927,500 |
| 2025-12-22 | 7.58 | 7.88 | 7.56 | 7.60 | +0.40% | 5,529,800 |
| 2025-12-19 | 8.08 | 8.15 | 7.46 | 7.57 | -6.89% | 8,658,900 |
| 2025-12-18 | 7.90 | 8.24 | 7.48 | 8.13 | +3.70% | 15,257,100 |
| 2025-12-17 | 8.84 | 8.89 | 7.71 | 7.84 | -1.26% | 15,587,800 |
| 2025-12-16 | 7.88 | 8.03 | 7.86 | 7.94 | +1.15% | 2,394,200 |
| 2025-12-15 | 8.17 | 8.18 | 7.83 | 7.85 | -2.85% | 2,524,800 |
| 2025-12-12 | 8.25 | 8.32 | 8.07 | 8.08 | -1.58% | 1,611,600 |
| 2025-12-11 | 8.17 | 8.29 | 8.16 | 8.21 | +0.61% | 2,369,300 |
| 2025-12-10 | 8.22 | 8.31 | 8.16 | 8.16 | -0.73% | 2,128,200 |
| 2025-12-09 | 8.21 | 8.34 | 8.14 | 8.22 | -0.36% | 2,318,592 |
| 2025-12-08 | 8.46 | 8.60 | 8.22 | 8.25 | -2.25% | 3,598,393 |
| 2025-12-05 | 8.35 | 8.48 | 8.32 | 8.44 | +0.84% | 1,704,800 |
| 2025-12-04 | 8.34 | 8.47 | 8.26 | 8.37 | +0.12% | 1,961,100 |
| 2025-12-03 | 8.20 | 8.38 | 8.12 | 8.36 | +1.95% | 1,888,800 |
| 2025-12-02 | 8.13 | 8.31 | 8.09 | 8.20 | +1.36% | 2,443,200 |
| 2025-12-01 | 7.88 | 8.15 | 7.83 | 8.09 | +1.76% | 2,005,200 |
| 2025-11-28 | 7.93 | 7.98 | 7.90 | 7.95 | +0.13% | 1,246,500 |
| 2025-11-26 | 7.92 | 8.00 | 7.85 | 7.94 | +0.51% | 1,767,900 |
| 2025-11-25 | 7.90 | 7.95 | 7.82 | 7.90 | +0.89% | 2,971,100 |
| 2025-11-24 | 8.13 | 8.16 | 7.77 | 7.83 | -3.45% | 4,731,500 |
| 2025-11-21 | 7.95 | 8.25 | 7.88 | 8.11 | +2.66% | 2,457,900 |
| 2025-11-20 | 8.15 | 8.24 | 7.86 | 7.90 | -2.47% | 2,764,600 |
| 2025-11-19 | 8.20 | 8.28 | 8.08 | 8.10 | -1.10% | 2,640,200 |
| 2025-11-18 | 8.09 | 8.39 | 8.05 | 8.19 | +0.86% | 4,162,200 |
| 2025-11-17 | 8.48 | 8.48 | 8.12 | 8.12 | -4.25% | 2,996,300 |
| 2025-11-14 | 8.33 | 8.57 | 8.29 | 8.48 | +0.59% | 2,344,700 |
| 2025-11-13 | 8.50 | 8.60 | 8.30 | 8.43 | -0.94% | 2,299,000 |
| 2025-11-12 | 8.46 | 8.59 | 8.42 | 8.51 | +1.07% | 2,157,000 |
| 2025-11-11 | 8.35 | 8.44 | 8.29 | 8.42 | +0.96% | 1,651,800 |
| 2025-11-10 | 8.25 | 8.36 | 8.11 | 8.34 | +1.09% | 2,423,300 |
| 2025-11-07 | 7.94 | 8.25 | 7.92 | 8.25 | +3.25% | 2,305,400 |
| 2025-11-06 | 8.05 | 8.11 | 7.92 | 7.99 | -1.48% | 2,726,300 |
| 2025-11-05 | 8.06 | 8.23 | 8.05 | 8.11 | +0.50% | 2,448,200 |
| 2025-11-04 | 8.20 | 8.26 | 8.05 | 8.07 | -2.30% | 3,073,000 |
| 2025-11-03 | 8.44 | 8.52 | 8.25 | 8.26 | -1.90% | 2,459,500 |
| 2025-10-31 | 8.35 | 8.45 | 8.27 | 8.42 | +1.69% | 2,519,700 |
| 2025-10-30 | 8.39 | 8.47 | 8.26 | 8.28 | -2.01% | 3,144,900 |
| 2025-10-29 | 9.00 | 9.00 | 8.36 | 8.45 | -7.04% | 3,671,900 |
| 2025-10-28 | 9.15 | 9.24 | 8.91 | 9.09 | -0.76% | 4,469,600 |
| 2025-10-27 | 9.30 | 9.38 | 9.07 | 9.16 | -0.43% | 3,035,800 |
| 2025-10-24 | 9.22 | 9.88 | 9.00 | 9.20 | -12.88% | 9,332,300 |
| 2025-10-23 | 10.43 | 10.72 | 10.41 | 10.56 | +1.05% | 4,597,200 |
| 2025-10-22 | 10.69 | 10.77 | 10.44 | 10.45 | -2.61% | 2,490,000 |
| 2025-10-21 | 10.60 | 10.76 | 10.49 | 10.73 | +1.04% | 2,408,400 |
| 2025-10-20 | 10.09 | 10.68 | 10.01 | 10.62 | +5.88% | 2,285,900 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+16.79%）。最も弱い月：10月（-24.75%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Coursera Inc（COUR）の直近終値は？
2026-10-16 時点で 4.94。Closelookデータレイクの日次価格記録より。
COUR の52週高値・安値は？
直近52週間で高値 10.77、安値 4.53（2026-10-16 時点）。
Coursera Inc が歴史的に最も強い月と弱い月は？
歴史的に、COUR の最も強い月は 7月（平均 +16.79%）、最も弱い月は 10月（平均 -24.75%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。