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
ー
円
(ー)
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 | 1,828.5 | 1,780.0 | 1,817.5 | +1.5 | +0.1 | 420,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/30 | 1,845.0 | 1,848.0 | 1,796.5 | 1,810.5 | -21.5 | -1.2 | 2,258,200 |
| 11/29 | 1,838.5 | 1,853.5 | 1,831.0 | 1,832.0 | -2.0 | -0.1 | 658,200 |
| 11/28 | 1,841.5 | 1,846.5 | 1,818.0 | 1,834.0 | +1.5 | +0.1 | 851,400 |
| 11/27 | 1,865.0 | 1,879.0 | 1,832.5 | 1,832.5 | -20.5 | -1.1 | 1,027,200 |
| 11/24 | 1,913.5 | 1,913.5 | 1,853.0 | 1,853.0 | -34.0 | -1.8 | 872,800 |
| 11/22 | 1,914.0 | 1,915.0 | 1,884.0 | 1,887.0 | -19.0 | -1.0 | 639,000 |
| 11/21 | 1,900.0 | 1,914.5 | 1,879.0 | 1,906.0 | +36.0 | +1.9 | 791,000 |
| 11/20 | 1,914.5 | 1,918.0 | 1,861.0 | 1,870.0 | -46.0 | -2.4 | 916,500 |
| 11/17 | 1,935.0 | 1,938.5 | 1,912.0 | 1,916.0 | -9.5 | -0.5 | 700,100 |
| 11/16 | 1,951.0 | 1,962.5 | 1,920.5 | 1,925.5 | -42.5 | -2.2 | 673,200 |
| 11/15 | 1,962.0 | 1,969.5 | 1,945.0 | 1,968.0 | +46.0 | +2.4 | 656,300 |
| 11/14 | 1,973.0 | 1,973.0 | 1,921.0 | 1,922.0 | -40.5 | -2.1 | 714,600 |
▶︎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
