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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,790.0 | 1,828.5 | 1,780.0 | 1,817.5 | +1.5 | +0.1 | 420,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,972.0 | 1,975.5 | 1,955.5 | 1,962.5 | -5.0 | -0.3 | 639,100 |
| 11/10 | 1,990.0 | 1,990.0 | 1,959.0 | 1,967.5 | -39.5 | -2.0 | 653,900 |
| 11/9 | 1,972.5 | 2,007.0 | 1,964.0 | 2,007.0 | +36.5 | +1.9 | 536,200 |
| 11/8 | 1,968.0 | 1,977.5 | 1,957.0 | 1,970.5 | +7.0 | +0.4 | 1,045,100 |
| 11/7 | 1,957.5 | 1,975.0 | 1,950.5 | 1,963.5 | -2.5 | -0.1 | 924,700 |
| 11/6 | 1,966.5 | 1,977.0 | 1,957.5 | 1,966.0 | +11.0 | +0.6 | 1,077,600 |
| 11/2 | 1,955.0 | 1,970.0 | 1,947.0 | 1,955.0 | -1.5 | -0.1 | 821,400 |
| 11/1 | 2,002.0 | 2,007.0 | 1,953.0 | 1,956.5 | -7.5 | -0.4 | 1,109,900 |
| 10/31 | 1,878.0 | 1,969.5 | 1,876.0 | 1,964.0 | +52.0 | +2.7 | 1,526,200 |
| 10/30 | 1,945.5 | 1,945.5 | 1,895.0 | 1,912.0 | -35.5 | -1.8 | 947,900 |
| 10/27 | 1,942.0 | 1,953.0 | 1,922.5 | 1,947.5 | +9.5 | +0.5 | 514,900 |
| 10/26 | 1,962.0 | 1,992.0 | 1,935.5 | 1,938.0 | -37.0 | -1.9 | 778,800 |
| 10/25 | 2,024.5 | 2,026.5 | 1,971.5 | 1,975.0 | -36.0 | -1.8 | 827,700 |
| 10/24 | 2,000.0 | 2,018.0 | 1,964.5 | 2,011.0 | -5.0 | -0.3 | 937,400 |
| 10/23 | 2,010.0 | 2,025.0 | 2,000.5 | 2,016.0 | -10.5 | -0.5 | 490,200 |
| 10/20 | 2,017.0 | 2,034.0 | 2,009.0 | 2,026.5 | -9.5 | -0.5 | 503,600 |
| 10/19 | 2,030.5 | 2,054.0 | 2,028.5 | 2,036.0 | -22.0 | -1.1 | 336,000 |
| 10/18 | 2,062.5 | 2,071.0 | 2,033.0 | 2,058.0 | -10.0 | -0.5 | 441,000 |
| 10/17 | 2,075.0 | 2,082.0 | 2,059.5 | 2,068.0 | +19.0 | +0.9 | 316,000 |
| 10/16 | 2,063.5 | 2,083.5 | 2,039.0 | 2,049.0 | -41.0 | -2.0 | 626,800 |
| 10/13 | 2,095.0 | 2,103.5 | 2,087.0 | 2,090.0 | -11.0 | -0.5 | 356,300 |
| 10/12 | 2,100.0 | 2,103.0 | 2,080.5 | 2,101.0 | -4.0 | -0.2 | 561,500 |
| 10/11 | 2,121.0 | 2,135.0 | 2,086.0 | 2,105.0 | -14.0 | -0.7 | 406,800 |
| 10/10 | 2,104.0 | 2,124.0 | 2,091.0 | 2,119.0 | +15.0 | +0.7 | 455,100 |
| 10/6 | 2,100.0 | 2,120.5 | 2,086.5 | 2,104.0 | -3.0 | -0.1 | 538,000 |
| 10/5 | 2,076.5 | 2,107.0 | 2,073.5 | 2,107.0 | +44.5 | +2.2 | 756,800 |
| 10/4 | 2,070.0 | 2,104.0 | 2,060.0 | 2,062.5 | -37.0 | -1.8 | 711,600 |
| 10/3 | 2,085.0 | 2,103.5 | 2,076.0 | 2,099.5 | +15.5 | +0.7 | 872,100 |
| 10/2 | 2,125.0 | 2,127.5 | 2,082.0 | 2,084.0 | -41.5 | -2.0 | 913,900 |
| 9/29 | 2,120.0 | 2,133.5 | 2,109.0 | 2,125.5 | -1.5 | -0.1 | 576,800 |
▶︎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
