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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,307.0 | 1,355.5 | 1,298.0 | 1,355.5 | +92.0 | +7.3 | 1,863,900 |
| 8/5 | 1,336.0 | 1,373.5 | 1,258.0 | 1,263.5 | -112.0 | -8.1 | 2,063,700 |
| 8/2 | 1,400.0 | 1,411.5 | 1,370.0 | 1,375.5 | -54.5 | -3.8 | 1,512,000 |
| 8/1 | 1,429.0 | 1,441.5 | 1,402.0 | 1,430.0 | -39.5 | -2.7 | 1,500,100 |
| 7/31 | 1,500.5 | 1,509.0 | 1,450.0 | 1,469.5 | -41.0 | -2.7 | 1,725,300 |
| 7/30 | 1,526.0 | 1,528.0 | 1,460.0 | 1,510.5 | +11.5 | +0.8 | 3,080,600 |
| 7/29 | 1,445.5 | 1,520.0 | 1,441.5 | 1,499.0 | +33.0 | +2.3 | 1,641,700 |
| 7/26 | 1,466.0 | 1,476.5 | 1,451.5 | 1,466.0 | +18.0 | +1.2 | 1,187,100 |
| 7/25 | 1,485.5 | 1,489.5 | 1,448.0 | 1,448.0 | -52.0 | -3.5 | 1,303,900 |
| 7/24 | 1,511.5 | 1,520.0 | 1,494.5 | 1,500.0 | -16.5 | -1.1 | 766,800 |
| 7/23 | 1,520.0 | 1,541.0 | 1,512.0 | 1,516.5 | -5.0 | -0.3 | 668,400 |
| 7/22 | 1,545.0 | 1,549.0 | 1,517.0 | 1,521.5 | -29.5 | -1.9 | 764,400 |
| 7/19 | 1,562.0 | 1,569.0 | 1,538.5 | 1,551.0 | -1.0 | -0.1 | 1,165,800 |
| 7/18 | 1,550.0 | 1,577.5 | 1,546.5 | 1,552.0 | +2.5 | +0.2 | 1,461,200 |
| 7/17 | 1,506.0 | 1,552.5 | 1,498.0 | 1,549.5 | +65.5 | +4.4 | 1,505,000 |
| 7/16 | 1,505.0 | 1,517.5 | 1,469.0 | 1,484.0 | -27.0 | -1.8 | 1,264,300 |
| 7/12 | 1,460.0 | 1,525.0 | 1,455.5 | 1,511.0 | +56.0 | +3.9 | 1,952,000 |
| 7/11 | 1,410.0 | 1,459.0 | 1,403.5 | 1,455.0 | +57.5 | +4.1 | 1,099,600 |
| 7/10 | 1,383.0 | 1,398.0 | 1,370.0 | 1,397.5 | +10.5 | +0.8 | 644,700 |
| 7/9 | 1,379.5 | 1,392.5 | 1,372.0 | 1,387.0 | +14.5 | +1.1 | 715,400 |
| 7/8 | 1,358.0 | 1,374.0 | 1,357.5 | 1,372.5 | +16.0 | +1.2 | 814,400 |
| 7/5 | 1,364.0 | 1,370.0 | 1,343.0 | 1,356.5 | +2.5 | +0.2 | 1,036,700 |
| 7/4 | 1,381.5 | 1,385.5 | 1,350.0 | 1,354.0 | -32.5 | -2.3 | 1,410,300 |
| 7/3 | 1,369.5 | 1,389.0 | 1,358.0 | 1,386.5 | -4.5 | -0.3 | 1,404,800 |
| 7/2 | 1,379.0 | 1,398.5 | 1,376.0 | 1,391.0 | +13.0 | +0.9 | 1,729,500 |
| 7/1 | 1,399.5 | 1,405.5 | 1,366.5 | 1,378.0 | -11.0 | -0.8 | 2,270,100 |
| 6/28 | 1,428.0 | 1,429.0 | 1,385.0 | 1,389.0 | -33.5 | -2.4 | 796,800 |
| 6/27 | 1,424.5 | 1,430.5 | 1,411.0 | 1,422.5 | -2.0 | -0.1 | 575,000 |
| 6/26 | 1,396.5 | 1,428.5 | 1,394.0 | 1,424.5 | +19.5 | +1.4 | 561,600 |
| 6/25 | 1,382.5 | 1,417.0 | 1,380.5 | 1,405.0 | +15.5 | +1.1 | 878,300 |
▶︎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
