！決算発表予定日 2024/04/30
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
1,434.5
円
(21:00)
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 |
|---|---|
| 2,540.0 (23/05/01) | 1,508.0 (24/04/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,508.0 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,500.0 | 1,503.0 | 1,429.5 | 1,429.5 | -78.5 | -5.2 | 1,778,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/1 | 1,634.5 | 1,635.5 | 1,608.0 | 1,613.5 | -6.5 | -0.4 | 817,200 |
| 3/29 | 1,629.0 | 1,632.0 | 1,608.0 | 1,620.0 | +11.5 | +0.7 | 1,142,000 |
| 3/28 | 1,650.0 | 1,656.0 | 1,603.0 | 1,608.5 | -93.5 | -5.5 | 2,339,700 |
| 3/27 | 1,691.0 | 1,720.5 | 1,687.5 | 1,702.0 | +15.0 | +0.9 | 1,380,600 |
| 3/26 | 1,682.0 | 1,696.0 | 1,673.5 | 1,687.0 | -3.0 | -0.2 | 1,467,200 |
| 3/25 | 1,731.5 | 1,751.5 | 1,690.0 | 1,690.0 | -45.0 | -2.6 | 1,773,100 |
| 3/22 | 1,788.0 | 1,796.5 | 1,712.5 | 1,735.0 | -62.0 | -3.5 | 2,887,500 |
| 3/21 | 1,802.0 | 1,813.5 | 1,784.0 | 1,797.0 | -5.0 | -0.3 | 846,100 |
| 3/19 | 1,801.5 | 1,809.0 | 1,775.5 | 1,802.0 | -5.5 | -0.3 | 903,700 |
| 3/18 | 1,778.0 | 1,808.0 | 1,774.5 | 1,807.5 | +15.5 | +0.9 | 681,800 |
| 3/15 | 1,761.0 | 1,813.5 | 1,756.0 | 1,792.0 | +37.5 | +2.1 | 1,531,500 |
| 3/14 | 1,717.0 | 1,771.0 | 1,701.0 | 1,754.5 | +30.5 | +1.8 | 1,723,300 |
| 3/13 | 1,781.5 | 1,786.5 | 1,723.5 | 1,724.0 | -68.5 | -3.8 | 1,557,800 |
| 3/12 | 1,767.0 | 1,795.5 | 1,742.0 | 1,792.5 | +26.5 | +1.5 | 840,500 |
| 3/11 | 1,760.0 | 1,779.5 | 1,742.5 | 1,766.0 | -4.5 | -0.3 | 1,144,900 |
| 3/8 | 1,789.5 | 1,814.0 | 1,757.0 | 1,770.5 | -15.0 | -0.8 | 1,286,700 |
| 3/7 | 1,780.0 | 1,795.0 | 1,766.0 | 1,785.5 | +6.0 | +0.3 | 1,162,900 |
▶︎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