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
1,418.4
円
取引時間外
(19:03)
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) | 1,315.5 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,315.5 (24/05/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,401.5 | 1,419.0 | 1,391.5 | 1,412.0 | -3.0 | -0.2 | 715,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,820.0 | 1,821.5 | 1,783.5 | 1,787.0 | -57.0 | -3.1 | 1,432,500 |
| 1/31 | 1,815.0 | 1,849.0 | 1,796.0 | 1,844.0 | +17.0 | +0.9 | 1,635,500 |
| 1/30 | 1,810.5 | 1,853.0 | 1,784.0 | 1,827.0 | +56.5 | +3.2 | 2,314,900 |
| 1/29 | 1,787.5 | 1,789.0 | 1,766.0 | 1,770.5 | -17.5 | -1.0 | 1,259,800 |
| 1/26 | 1,789.0 | 1,804.5 | 1,781.0 | 1,788.0 | -21.5 | -1.2 | 1,091,600 |
| 1/25 | 1,799.0 | 1,814.0 | 1,777.0 | 1,809.5 | +2.5 | +0.1 | 918,900 |
| 1/24 | 1,828.0 | 1,838.0 | 1,801.0 | 1,807.0 | -11.0 | -0.6 | 1,310,400 |
| 1/23 | 1,838.0 | 1,853.5 | 1,811.5 | 1,818.0 | +20.0 | +1.1 | 2,055,300 |
| 1/22 | 1,772.0 | 1,799.0 | 1,758.0 | 1,798.0 | +26.0 | +1.5 | 1,011,600 |
| 1/19 | 1,767.5 | 1,787.5 | 1,748.0 | 1,772.0 | +36.0 | +2.1 | 1,557,900 |
| 1/18 | 1,747.0 | 1,766.0 | 1,725.5 | 1,736.0 | -6.0 | -0.3 | 1,493,000 |
| 1/17 | 1,767.5 | 1,774.0 | 1,737.0 | 1,742.0 | -23.5 | -1.3 | 1,262,900 |
| 1/16 | 1,799.5 | 1,799.5 | 1,761.0 | 1,765.5 | -45.0 | -2.5 | 1,490,900 |
| 1/15 | 1,805.5 | 1,814.5 | 1,777.5 | 1,810.5 | +38.0 | +2.1 | 1,362,600 |
| 1/12 | 1,784.0 | 1,794.5 | 1,753.0 | 1,772.5 | +5.5 | +0.3 | 1,149,100 |
| 1/11 | 1,777.0 | 1,795.0 | 1,761.0 | 1,767.0 | -0.5 | +0.0 | 1,823,500 |
| 1/10 | 1,715.0 | 1,795.0 | 1,713.5 | 1,767.5 | +82.0 | +4.9 | 3,751,400 |
| 1/9 | 1,646.5 | 1,685.5 | 1,635.0 | 1,685.5 | +62.0 | +3.8 | 1,854,300 |
| 1/5 | 1,661.5 | 1,668.0 | 1,622.5 | 1,623.5 | -28.0 | -1.7 | 1,263,400 |
| 1/4 | 1,608.5 | 1,660.0 | 1,584.0 | 1,651.5 | +43.0 | +2.7 | 1,332,100 |
| 12/29 | 1,599.0 | 1,609.5 | 1,593.0 | 1,608.5 | -1.0 | -0.1 | 1,040,300 |
▶︎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