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
1,816.8
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,790.0 | 1,825.0 | 1,780.0 | 1,816.5 | +0.5 | +0.0 | 165,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/28 | 1,650.0 | 1,656.0 | 1,603.0 | 1,608.5 | -93.5 | -5.5 | 2,339,700 |
| 3/27 | 1,691.0 | 1,720.5 | 1,687.5 | 1,702.0 | +15.0 | +0.9 | 1,380,600 |
| 3/26 | 1,682.0 | 1,696.0 | 1,673.5 | 1,687.0 | -3.0 | -0.2 | 1,467,200 |
| 3/25 | 1,731.5 | 1,751.5 | 1,690.0 | 1,690.0 | -45.0 | -2.6 | 1,773,100 |
| 3/22 | 1,788.0 | 1,796.5 | 1,712.5 | 1,735.0 | -62.0 | -3.5 | 2,887,500 |
| 3/21 | 1,802.0 | 1,813.5 | 1,784.0 | 1,797.0 | -5.0 | -0.3 | 846,100 |
| 3/19 | 1,801.5 | 1,809.0 | 1,775.5 | 1,802.0 | -5.5 | -0.3 | 903,700 |
| 3/18 | 1,778.0 | 1,808.0 | 1,774.5 | 1,807.5 | +15.5 | +0.9 | 681,800 |
| 3/15 | 1,761.0 | 1,813.5 | 1,756.0 | 1,792.0 | +37.5 | +2.1 | 1,531,500 |
| 3/14 | 1,717.0 | 1,771.0 | 1,701.0 | 1,754.5 | +30.5 | +1.8 | 1,723,300 |
| 3/13 | 1,781.5 | 1,786.5 | 1,723.5 | 1,724.0 | -68.5 | -3.8 | 1,557,800 |
| 3/12 | 1,767.0 | 1,795.5 | 1,742.0 | 1,792.5 | +26.5 | +1.5 | 840,500 |
| 3/11 | 1,760.0 | 1,779.5 | 1,742.5 | 1,766.0 | -4.5 | -0.3 | 1,144,900 |
| 3/8 | 1,789.5 | 1,814.0 | 1,757.0 | 1,770.5 | -15.0 | -0.8 | 1,286,700 |
| 3/7 | 1,780.0 | 1,795.0 | 1,766.0 | 1,785.5 | +6.0 | +0.3 | 1,162,900 |
| 3/6 | 1,755.5 | 1,783.5 | 1,748.0 | 1,779.5 | +24.0 | +1.4 | 1,419,400 |
| 3/5 | 1,780.0 | 1,790.0 | 1,735.0 | 1,755.5 | -40.0 | -2.2 | 1,792,800 |
| 3/4 | 1,818.5 | 1,844.0 | 1,792.0 | 1,795.5 | -29.5 | -1.6 | 1,489,800 |
| 3/1 | 1,877.0 | 1,924.5 | 1,825.0 | 1,825.0 | -47.5 | -2.5 | 1,987,200 |
| 2/29 | 1,851.5 | 1,882.5 | 1,823.0 | 1,872.5 | +9.5 | +0.5 | 11,167,900 |
| 2/28 | 1,843.0 | 1,883.0 | 1,834.0 | 1,863.0 | +30.0 | +1.6 | 1,783,500 |
| 2/27 | 1,812.0 | 1,847.0 | 1,807.0 | 1,833.0 | +18.0 | +1.0 | 1,032,200 |
| 2/26 | 1,831.5 | 1,841.5 | 1,806.5 | 1,815.0 | -27.0 | -1.5 | 1,836,100 |
| 2/22 | 1,832.5 | 1,847.0 | 1,825.0 | 1,842.0 | -9.5 | -0.5 | 1,377,900 |
| 2/21 | 1,835.0 | 1,857.0 | 1,817.5 | 1,851.5 | 0 | 0.0 | 866,500 |
| 2/20 | 1,854.5 | 1,857.0 | 1,825.0 | 1,851.5 | -4.5 | -0.2 | 1,017,100 |
| 2/19 | 1,884.0 | 1,884.5 | 1,840.0 | 1,856.0 | -21.5 | -1.2 | 1,046,400 |
| 2/16 | 1,830.0 | 1,885.0 | 1,825.0 | 1,877.5 | +58.5 | +3.2 | 1,582,300 |
| 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 |
▶︎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
