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
1,418.4
円
取引時間外
(19:03)
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) | 1,315.5 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,315.5 (24/05/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,401.5 | 1,419.0 | 1,391.5 | 1,412.0 | -3.0 | -0.2 | 715,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 1,441.0 | 1,468.0 | 1,431.0 | 1,464.0 | +34.5 | +2.4 | 1,179,600 |
| 4/19 | 1,500.0 | 1,503.0 | 1,429.5 | 1,429.5 | -78.5 | -5.2 | 1,778,700 |
| 4/18 | 1,520.5 | 1,540.5 | 1,508.0 | 1,508.0 | -16.5 | -1.1 | 1,228,500 |
| 4/17 | 1,548.0 | 1,551.0 | 1,517.5 | 1,524.5 | -19.0 | -1.2 | 1,430,700 |
| 4/16 | 1,520.0 | 1,548.5 | 1,515.5 | 1,543.5 | +7.5 | +0.5 | 1,612,600 |
| 4/15 | 1,562.0 | 1,563.5 | 1,529.0 | 1,536.0 | -42.0 | -2.7 | 879,900 |
| 4/12 | 1,582.0 | 1,600.5 | 1,578.0 | 1,578.0 | +11.5 | +0.7 | 727,500 |
| 4/11 | 1,570.0 | 1,573.5 | 1,558.0 | 1,566.5 | -27.0 | -1.7 | 874,500 |
| 4/10 | 1,616.5 | 1,616.5 | 1,583.0 | 1,593.5 | -24.5 | -1.5 | 859,400 |
| 4/9 | 1,617.0 | 1,628.0 | 1,601.5 | 1,618.0 | +3.0 | +0.2 | 670,800 |
| 4/8 | 1,581.0 | 1,622.0 | 1,578.0 | 1,615.0 | +43.0 | +2.7 | 1,161,500 |
| 4/5 | 1,567.0 | 1,579.5 | 1,558.0 | 1,572.0 | 0 | 0.0 | 750,500 |
| 4/4 | 1,569.0 | 1,576.0 | 1,557.0 | 1,572.0 | +15.0 | +1.0 | 849,500 |
| 4/3 | 1,546.5 | 1,564.5 | 1,525.0 | 1,557.0 | -10.0 | -0.6 | 1,373,600 |
| 4/2 | 1,585.0 | 1,588.5 | 1,545.0 | 1,567.0 | -46.5 | -2.9 | 2,192,200 |
▶︎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