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
1,811.6
円
(22:51)
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) |
|---|---|---|---|---|---|---|---|
| 9/19 | 1,631.0 | 1,643.0 | 1,616.0 | 1,631.5 | +15.0 | +0.9 | 486,200 |
| 9/18 | 1,638.0 | 1,643.5 | 1,607.5 | 1,616.5 | -14.0 | -0.9 | 541,000 |
| 9/17 | 1,608.0 | 1,630.5 | 1,597.5 | 1,630.5 | +36.0 | +2.3 | 578,800 |
| 9/13 | 1,606.5 | 1,609.0 | 1,593.5 | 1,594.5 | -15.5 | -1.0 | 643,300 |
| 9/12 | 1,590.0 | 1,612.5 | 1,579.0 | 1,610.0 | +48.5 | +3.1 | 505,500 |
| 9/11 | 1,590.5 | 1,594.0 | 1,548.5 | 1,561.5 | -26.0 | -1.6 | 585,200 |
| 9/10 | 1,595.0 | 1,610.5 | 1,582.0 | 1,587.5 | -6.0 | -0.4 | 442,800 |
| 9/9 | 1,584.0 | 1,603.5 | 1,577.5 | 1,593.5 | -6.5 | -0.4 | 493,500 |
| 9/6 | 1,627.5 | 1,648.0 | 1,586.5 | 1,600.0 | -19.0 | -1.2 | 820,200 |
| 9/5 | 1,585.5 | 1,624.5 | 1,582.0 | 1,619.0 | +14.0 | +0.9 | 720,200 |
| 9/4 | 1,624.5 | 1,628.5 | 1,592.5 | 1,605.0 | -40.0 | -2.4 | 704,700 |
| 9/3 | 1,605.5 | 1,655.0 | 1,602.5 | 1,645.0 | +30.5 | +1.9 | 605,600 |
| 9/2 | 1,620.0 | 1,634.5 | 1,603.0 | 1,614.5 | -14.5 | -0.9 | 510,300 |
| 8/30 | 1,634.0 | 1,648.0 | 1,626.0 | 1,629.0 | -17.5 | -1.1 | 726,800 |
| 8/29 | 1,631.0 | 1,649.0 | 1,630.0 | 1,646.5 | -3.0 | -0.2 | 711,900 |
| 8/28 | 1,679.0 | 1,687.0 | 1,636.5 | 1,649.5 | -30.0 | -1.8 | 1,469,600 |
| 8/27 | 1,592.5 | 1,691.0 | 1,592.5 | 1,679.5 | +89.0 | +5.6 | 3,281,300 |
| 8/26 | 1,447.5 | 1,600.0 | 1,436.5 | 1,590.5 | +145.0 | +10.0 | 2,653,300 |
| 8/23 | 1,463.5 | 1,474.0 | 1,443.5 | 1,445.5 | -16.5 | -1.1 | 384,800 |
| 8/22 | 1,443.0 | 1,466.5 | 1,441.5 | 1,462.0 | +28.0 | +2.0 | 424,800 |
| 8/21 | 1,430.0 | 1,442.0 | 1,424.0 | 1,434.0 | -7.0 | -0.5 | 281,300 |
| 8/20 | 1,426.0 | 1,446.0 | 1,410.0 | 1,441.0 | +33.0 | +2.3 | 650,000 |
| 8/19 | 1,382.0 | 1,413.0 | 1,375.5 | 1,408.0 | +25.5 | +1.8 | 878,600 |
| 8/16 | 1,405.0 | 1,408.5 | 1,377.5 | 1,382.5 | +0.5 | +0.0 | 580,100 |
| 8/15 | 1,392.0 | 1,402.0 | 1,376.0 | 1,382.0 | -17.5 | -1.3 | 599,400 |
| 8/14 | 1,383.5 | 1,408.5 | 1,383.5 | 1,399.5 | +16.0 | +1.2 | 564,800 |
| 8/13 | 1,384.0 | 1,393.0 | 1,371.0 | 1,383.5 | -15.5 | -1.1 | 930,700 |
| 8/9 | 1,360.0 | 1,409.0 | 1,347.5 | 1,399.0 | +31.5 | +2.3 | 1,182,300 |
| 8/8 | 1,331.0 | 1,386.5 | 1,329.5 | 1,367.5 | +26.5 | +2.0 | 1,056,100 |
| 8/7 | 1,325.5 | 1,387.5 | 1,316.0 | 1,341.0 | -14.5 | -1.1 | 908,500 |
▶︎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
