決算new！
2024/04/30 発表
今期経常は13％減益、前期配当増額も今期減配
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
1,316.1
円
(23:31)
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) | 1,356.0 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,356.0 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,360.0 | 1,367.0 | 1,315.5 | 1,317.0 | -39.0 | -2.9 | 2,127,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,755.5 | 1,783.5 | 1,748.0 | 1,779.5 | +24.0 | +1.4 | 1,419,400 |
| 3/5 | 1,780.0 | 1,790.0 | 1,735.0 | 1,755.5 | -40.0 | -2.2 | 1,792,800 |
| 3/4 | 1,818.5 | 1,844.0 | 1,792.0 | 1,795.5 | -29.5 | -1.6 | 1,489,800 |
| 3/1 | 1,877.0 | 1,924.5 | 1,825.0 | 1,825.0 | -47.5 | -2.5 | 1,987,200 |
| 2/29 | 1,851.5 | 1,882.5 | 1,823.0 | 1,872.5 | +9.5 | +0.5 | 11,167,900 |
| 2/28 | 1,843.0 | 1,883.0 | 1,834.0 | 1,863.0 | +30.0 | +1.6 | 1,783,500 |
| 2/27 | 1,812.0 | 1,847.0 | 1,807.0 | 1,833.0 | +18.0 | +1.0 | 1,032,200 |
| 2/26 | 1,831.5 | 1,841.5 | 1,806.5 | 1,815.0 | -27.0 | -1.5 | 1,836,100 |
| 2/22 | 1,832.5 | 1,847.0 | 1,825.0 | 1,842.0 | -9.5 | -0.5 | 1,377,900 |
| 2/21 | 1,835.0 | 1,857.0 | 1,817.5 | 1,851.5 | 0 | 0.0 | 866,500 |
| 2/20 | 1,854.5 | 1,857.0 | 1,825.0 | 1,851.5 | -4.5 | -0.2 | 1,017,100 |
| 2/19 | 1,884.0 | 1,884.5 | 1,840.0 | 1,856.0 | -21.5 | -1.2 | 1,046,400 |
| 2/16 | 1,830.0 | 1,885.0 | 1,825.0 | 1,877.5 | +58.5 | +3.2 | 1,582,300 |
| 2/15 | 1,828.0 | 1,834.5 | 1,805.0 | 1,819.0 | -0.5 | +0.0 | 1,227,900 |
| 2/14 | 1,761.5 | 1,825.0 | 1,757.0 | 1,819.5 | +34.0 | +1.9 | 1,269,800 |
| 2/13 | 1,783.0 | 1,804.0 | 1,763.0 | 1,785.5 | +6.0 | +0.3 | 1,874,400 |
| 2/9 | 1,805.5 | 1,831.5 | 1,772.0 | 1,779.5 | -19.5 | -1.1 | 1,718,200 |
| 2/8 | 1,796.5 | 1,826.0 | 1,784.5 | 1,799.0 | +2.5 | +0.1 | 1,333,500 |
| 2/7 | 1,843.0 | 1,844.5 | 1,791.5 | 1,796.5 | -21.0 | -1.2 | 1,456,600 |
| 2/6 | 1,857.5 | 1,857.5 | 1,817.5 | 1,817.5 | -43.0 | -2.3 | 1,474,000 |
| 2/5 | 1,860.5 | 1,897.5 | 1,840.0 | 1,860.5 | -18.0 | -1.0 | 1,843,800 |
| 2/2 | 1,799.0 | 1,952.0 | 1,792.5 | 1,878.5 | +91.5 | +5.1 | 3,803,300 |
▶︎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