3635東証P貸借
業種 情報・通信業
コーエーテクモホールディングス 株価時系列データ
PTS
1,389.6
円
(19:16)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,530.0 (23/06/29) | 1,220.5 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,220.5 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,384.0 | 1,400.0 | 1,373.5 | 1,397.5 | +13.0 | +0.9 | 806,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,416.0 | 1,419.0 | 1,378.0 | 1,384.5 | -35.5 | -2.5 | 1,097,500 |
| 6/5 | 1,414.0 | 1,429.5 | 1,408.5 | 1,420.0 | +6.5 | +0.5 | 1,171,600 |
| 6/4 | 1,419.0 | 1,446.5 | 1,400.0 | 1,413.5 | -19.5 | -1.4 | 1,682,100 |
| 6/3 | 1,338.0 | 1,444.0 | 1,336.0 | 1,433.0 | +65.0 | +4.8 | 5,105,200 |
| 5/31 | 1,317.5 | 1,369.0 | 1,304.5 | 1,368.0 | +104.0 | +8.2 | 2,740,200 |
| 5/30 | 1,228.0 | 1,264.0 | 1,220.5 | 1,264.0 | +26.5 | +2.1 | 980,300 |
| 5/29 | 1,240.5 | 1,249.5 | 1,230.5 | 1,237.5 | -10.0 | -0.8 | 939,700 |
| 5/28 | 1,250.0 | 1,260.5 | 1,240.0 | 1,247.5 | -13.5 | -1.1 | 1,014,200 |
| 5/27 | 1,310.0 | 1,314.0 | 1,243.0 | 1,261.0 | -95.5 | -7.0 | 3,361,600 |
| 5/24 | 1,350.0 | 1,363.0 | 1,344.0 | 1,356.5 | -20.0 | -1.5 | 605,300 |
| 5/23 | 1,370.0 | 1,384.5 | 1,364.5 | 1,376.5 | +0.5 | +0.0 | 579,800 |
| 5/22 | 1,403.0 | 1,409.5 | 1,376.0 | 1,376.0 | -34.5 | -2.5 | 658,500 |
| 5/21 | 1,422.0 | 1,422.0 | 1,392.0 | 1,410.5 | -7.5 | -0.5 | 1,194,900 |
| 5/20 | 1,402.0 | 1,427.0 | 1,392.5 | 1,418.0 | +6.0 | +0.4 | 896,900 |
| 5/17 | 1,401.5 | 1,419.0 | 1,391.5 | 1,412.0 | -3.0 | -0.2 | 715,000 |
| 5/16 | 1,431.5 | 1,433.0 | 1,399.0 | 1,415.0 | -14.5 | -1.0 | 972,800 |
| 5/15 | 1,443.0 | 1,452.0 | 1,416.0 | 1,429.5 | -31.5 | -2.2 | 944,700 |
| 5/14 | 1,415.0 | 1,463.0 | 1,410.5 | 1,461.0 | +48.0 | +3.4 | 1,072,100 |
| 5/13 | 1,403.5 | 1,422.5 | 1,402.5 | 1,413.0 | -7.5 | -0.5 | 929,700 |
| 5/10 | 1,399.5 | 1,420.5 | 1,383.5 | 1,420.5 | +24.5 | +1.8 | 1,094,400 |
| 5/9 | 1,365.0 | 1,407.0 | 1,365.0 | 1,396.0 | +32.5 | +2.4 | 1,207,300 |
| 5/8 | 1,350.0 | 1,374.5 | 1,347.0 | 1,363.5 | +7.5 | +0.6 | 1,198,100 |
| 5/7 | 1,343.5 | 1,359.5 | 1,334.0 | 1,356.0 | +39.0 | +3.0 | 1,297,900 |
| 5/2 | 1,360.0 | 1,367.0 | 1,315.5 | 1,317.0 | -39.0 | -2.9 | 2,127,700 |
| 5/1 | 1,402.0 | 1,405.5 | 1,356.0 | 1,356.0 | -119.0 | -8.1 | 3,297,100 |
| 4/30 | 1,464.5 | 1,475.5 | 1,457.0 | 1,475.0 | +20.0 | +1.4 | 1,424,600 |
| 4/26 | 1,447.0 | 1,462.5 | 1,434.5 | 1,455.0 | -2.5 | -0.2 | 938,500 |
| 4/25 | 1,457.0 | 1,472.5 | 1,450.5 | 1,457.5 | -15.0 | -1.0 | 841,200 |
| 4/24 | 1,476.0 | 1,493.0 | 1,460.5 | 1,472.5 | +12.5 | +0.9 | 742,700 |
| 4/23 | 1,464.0 | 1,479.0 | 1,455.5 | 1,460.0 | -4.0 | -0.3 | 1,294,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて