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
1,823.2
円
(11:02)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,952.0 (24/02/02) | 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,815.5 | 1,829.0 | 1,797.5 | 1,822.5 | +6.5 | +0.4 | 220,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,799.0 | 1,822.0 | 1,787.5 | 1,816.0 | +26.0 | +1.5 | 487,600 |
| 12/16 | 1,780.0 | 1,791.5 | 1,761.5 | 1,790.0 | +10.0 | +0.6 | 308,800 |
| 12/13 | 1,767.5 | 1,824.0 | 1,764.0 | 1,780.0 | -14.0 | -0.8 | 719,100 |
| 12/12 | 1,790.0 | 1,808.5 | 1,789.0 | 1,794.0 | +21.0 | +1.2 | 645,800 |
| 12/11 | 1,758.5 | 1,780.0 | 1,752.0 | 1,773.0 | +9.0 | +0.5 | 402,500 |
| 12/10 | 1,768.0 | 1,772.0 | 1,741.5 | 1,764.0 | -1.0 | -0.1 | 557,100 |
| 12/9 | 1,758.0 | 1,794.5 | 1,755.5 | 1,765.0 | +29.5 | +1.7 | 720,900 |
| 12/6 | 1,746.0 | 1,755.5 | 1,732.5 | 1,735.5 | -10.5 | -0.6 | 487,500 |
| 12/5 | 1,781.0 | 1,782.5 | 1,735.0 | 1,746.0 | -27.5 | -1.6 | 668,500 |
| 12/4 | 1,786.5 | 1,799.5 | 1,773.5 | 1,773.5 | -3.5 | -0.2 | 523,500 |
| 12/3 | 1,770.5 | 1,795.5 | 1,770.5 | 1,777.0 | +16.5 | +0.9 | 827,700 |
| 12/2 | 1,734.0 | 1,773.5 | 1,733.0 | 1,760.5 | +29.5 | +1.7 | 849,400 |
| 11/29 | 1,737.0 | 1,750.0 | 1,721.5 | 1,731.0 | -6.0 | -0.4 | 674,600 |
| 11/28 | 1,707.0 | 1,759.5 | 1,702.0 | 1,737.0 | +26.0 | +1.5 | 750,000 |
| 11/27 | 1,719.0 | 1,723.0 | 1,699.5 | 1,711.0 | +1.5 | +0.1 | 540,400 |
| 11/26 | 1,675.5 | 1,713.0 | 1,675.0 | 1,709.5 | +36.5 | +2.2 | 629,300 |
| 11/25 | 1,659.5 | 1,678.5 | 1,652.5 | 1,673.0 | +32.0 | +2.0 | 1,151,700 |
| 11/22 | 1,649.0 | 1,657.0 | 1,636.5 | 1,641.0 | +0.5 | +0.0 | 361,000 |
| 11/21 | 1,630.0 | 1,645.0 | 1,620.0 | 1,640.5 | +2.5 | +0.2 | 465,500 |
| 11/20 | 1,630.0 | 1,652.0 | 1,623.0 | 1,638.0 | +18.0 | +1.1 | 523,300 |
| 11/19 | 1,639.0 | 1,640.0 | 1,596.5 | 1,620.0 | -13.0 | -0.8 | 556,500 |
| 11/18 | 1,629.5 | 1,641.5 | 1,625.0 | 1,633.0 | -7.0 | -0.4 | 282,200 |
| 11/15 | 1,650.5 | 1,650.5 | 1,628.5 | 1,640.0 | -7.0 | -0.4 | 378,400 |
| 11/14 | 1,642.0 | 1,658.5 | 1,632.0 | 1,647.0 | +6.5 | +0.4 | 515,100 |
| 11/13 | 1,622.0 | 1,651.5 | 1,613.5 | 1,640.5 | -3.0 | -0.2 | 729,500 |
| 11/12 | 1,635.0 | 1,651.5 | 1,629.0 | 1,643.5 | +11.5 | +0.7 | 506,500 |
| 11/11 | 1,618.5 | 1,632.0 | 1,608.5 | 1,632.0 | +5.5 | +0.3 | 515,700 |
| 11/8 | 1,625.0 | 1,644.0 | 1,609.5 | 1,626.5 | +15.5 | +1.0 | 395,200 |
| 11/7 | 1,615.0 | 1,634.5 | 1,600.5 | 1,611.0 | +4.0 | +0.3 | 645,000 |
| 11/6 | 1,590.0 | 1,635.5 | 1,583.5 | 1,607.0 | +19.5 | +1.2 | 604,000 |
▶︎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
