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) |
---|---|---|---|---|---|---|---|
12/18 | 1,815.5 | 1,829.0 | 1,797.5 | 1,816.0 | 0 | 0.0 | 598,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/5 | 1,599.5 | 1,610.0 | 1,586.5 | 1,587.5 | +11.0 | +0.7 | 638,600 |
11/1 | 1,570.0 | 1,614.0 | 1,570.0 | 1,576.5 | -27.5 | -1.7 | 703,400 |
10/31 | 1,569.5 | 1,604.0 | 1,544.5 | 1,604.0 | +31.0 | +2.0 | 785,400 |
10/30 | 1,568.0 | 1,584.5 | 1,553.5 | 1,573.0 | +17.0 | +1.1 | 3,186,900 |
10/29 | 1,516.5 | 1,575.5 | 1,498.5 | 1,556.0 | +16.0 | +1.0 | 1,428,100 |
10/28 | 1,510.5 | 1,547.0 | 1,503.0 | 1,540.0 | +37.0 | +2.5 | 823,800 |
10/25 | 1,516.0 | 1,516.0 | 1,481.5 | 1,503.0 | -4.5 | -0.3 | 559,500 |
10/24 | 1,500.0 | 1,523.0 | 1,494.5 | 1,507.5 | 0 | 0.0 | 637,100 |
10/23 | 1,550.0 | 1,550.5 | 1,505.5 | 1,507.5 | -33.5 | -2.2 | 744,500 |
10/22 | 1,550.0 | 1,560.5 | 1,521.0 | 1,541.0 | -29.0 | -1.9 | 1,282,400 |
10/21 | 1,573.5 | 1,579.0 | 1,557.5 | 1,570.0 | +6.5 | +0.4 | 472,300 |
10/18 | 1,588.0 | 1,597.5 | 1,557.0 | 1,563.5 | -23.0 | -1.5 | 573,500 |
10/17 | 1,591.0 | 1,618.0 | 1,580.0 | 1,586.5 | +2.0 | +0.1 | 470,300 |
10/16 | 1,584.5 | 1,608.5 | 1,573.5 | 1,584.5 | 0 | 0.0 | 611,300 |
10/15 | 1,574.0 | 1,594.5 | 1,568.5 | 1,584.5 | +8.5 | +0.5 | 627,900 |
10/11 | 1,588.0 | 1,591.0 | 1,576.0 | 1,576.0 | -19.0 | -1.2 | 495,200 |
10/10 | 1,600.0 | 1,619.0 | 1,591.5 | 1,595.0 | -3.5 | -0.2 | 569,100 |
10/9 | 1,622.0 | 1,628.5 | 1,591.0 | 1,598.5 | -25.0 | -1.5 | 923,800 |
10/8 | 1,656.0 | 1,673.0 | 1,618.0 | 1,623.5 | -54.0 | -3.2 | 789,800 |
10/7 | 1,645.0 | 1,678.5 | 1,634.0 | 1,677.5 | +58.5 | +3.6 | 915,100 |
10/4 | 1,632.0 | 1,639.5 | 1,605.0 | 1,619.0 | -0.5 | +0.0 | 691,100 |
10/3 | 1,637.5 | 1,640.5 | 1,613.5 | 1,619.5 | +5.5 | +0.3 | 639,800 |
10/2 | 1,622.0 | 1,631.5 | 1,605.5 | 1,614.0 | -29.5 | -1.8 | 559,200 |
10/1 | 1,651.0 | 1,653.5 | 1,625.5 | 1,643.5 | -11.0 | -0.7 | 759,000 |
9/30 | 1,674.5 | 1,683.0 | 1,644.5 | 1,654.5 | -82.0 | -4.7 | 1,079,600 |
9/27 | 1,695.0 | 1,737.5 | 1,692.0 | 1,736.5 | +33.0 | +1.9 | 1,055,500 |
9/26 | 1,681.0 | 1,703.5 | 1,681.0 | 1,703.5 | +26.0 | +1.6 | 861,400 |
9/25 | 1,683.0 | 1,697.0 | 1,670.5 | 1,677.5 | +12.0 | +0.7 | 853,900 |
9/24 | 1,670.0 | 1,688.0 | 1,652.0 | 1,665.5 | +7.5 | +0.5 | 1,020,600 |
9/20 | 1,650.0 | 1,668.5 | 1,641.5 | 1,658.0 | +26.5 | +1.6 | 1,066,000 |
▶︎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