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
1,370
円
(23:43)
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) | 1,220.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,317.5 | 1,369.0 | 1,304.5 | 1,368.0 | +104.0 | +8.2 | 2,740,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 1,600.0 | 1,610.5 | 1,583.5 | 1,609.5 | -7.5 | -0.5 | 720,400 |
| 12/27 | 1,575.0 | 1,620.0 | 1,569.5 | 1,617.0 | +48.0 | +3.1 | 1,225,900 |
| 12/26 | 1,610.0 | 1,618.0 | 1,561.0 | 1,569.0 | -41.5 | -2.6 | 1,068,800 |
| 12/25 | 1,657.0 | 1,670.0 | 1,600.5 | 1,610.5 | +31.5 | +2.0 | 1,813,500 |
| 12/22 | 1,667.0 | 1,680.0 | 1,529.0 | 1,579.0 | -79.0 | -4.8 | 3,150,200 |
| 12/21 | 1,658.0 | 1,665.0 | 1,652.5 | 1,658.0 | -11.5 | -0.7 | 740,900 |
| 12/20 | 1,682.5 | 1,696.0 | 1,668.5 | 1,669.5 | -1.5 | -0.1 | 873,000 |
| 12/19 | 1,652.0 | 1,672.5 | 1,632.5 | 1,671.0 | +35.0 | +2.1 | 1,083,900 |
| 12/18 | 1,643.0 | 1,650.0 | 1,619.5 | 1,636.0 | -32.5 | -2.0 | 1,007,100 |
| 12/15 | 1,637.0 | 1,676.0 | 1,633.0 | 1,668.5 | +39.5 | +2.4 | 1,970,000 |
| 12/14 | 1,686.0 | 1,692.0 | 1,625.5 | 1,629.0 | -51.0 | -3.0 | 1,294,000 |
| 12/13 | 1,691.0 | 1,696.0 | 1,672.5 | 1,680.0 | -10.0 | -0.6 | 918,600 |
| 12/12 | 1,732.5 | 1,734.0 | 1,681.5 | 1,690.0 | -21.5 | -1.3 | 1,012,700 |
| 12/11 | 1,730.0 | 1,730.0 | 1,696.0 | 1,711.5 | -22.0 | -1.3 | 1,067,400 |
| 12/8 | 1,728.0 | 1,756.0 | 1,718.5 | 1,733.5 | -12.0 | -0.7 | 1,409,100 |
| 12/7 | 1,763.0 | 1,777.5 | 1,745.5 | 1,745.5 | -32.0 | -1.8 | 1,032,900 |
| 12/6 | 1,783.5 | 1,793.5 | 1,770.0 | 1,777.5 | +9.0 | +0.5 | 652,000 |
| 12/5 | 1,781.5 | 1,796.0 | 1,767.5 | 1,768.5 | -8.5 | -0.5 | 1,074,300 |
| 12/4 | 1,770.0 | 1,784.5 | 1,754.0 | 1,777.0 | +7.0 | +0.4 | 1,065,000 |
| 12/1 | 1,821.0 | 1,821.0 | 1,770.0 | 1,770.0 | -40.5 | -2.2 | 1,287,000 |
▶︎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