！決算発表予定日 2025/01/27
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
1,821
円
(23:57)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,220.5 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,739.0 | 1,833.0 | 1,735.0 | 1,800.5 | +63.0 | +3.6 | 3,303,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,737.5 | -6.4 | 1,789.6 | 2,883,300 | 63,000 | 195,400 | 3.10 |
| 12/30 | 1,856.5 | -0.8 | 1,866.0 | 393,000 | ー | ー | ー |
| 12/27 | 1,871.0 | +2.8 | 1,838.5 | 2,351,800 | 62,600 | 223,000 | 3.56 |
| 12/20 | 1,820.5 | +2.3 | 1,815.0 | 2,497,900 | 62,700 | 223,900 | 3.57 |
| 12/13 | 1,780.0 | +2.6 | 1,779.6 | 3,045,400 | 70,100 | 236,600 | 3.38 |
| 12/6 | 1,735.5 | +0.3 | 1,764.7 | 3,356,600 | 108,300 | 209,900 | 1.94 |
| 11/29 | 1,731.0 | +5.5 | 1,705.8 | 3,746,000 | 96,700 | 232,600 | 2.41 |
| 11/22 | 1,641.0 | +0.1 | 1,631.7 | 2,188,500 | 86,400 | 221,200 | 2.56 |
| 11/15 | 1,640.0 | +0.8 | 1,636.9 | 2,645,200 | 80,200 | 226,900 | 2.83 |
| 11/8 | 1,626.5 | +3.2 | 1,609.3 | 2,282,800 | 86,200 | 230,100 | 2.67 |
| 11/1 | 1,576.5 | +4.9 | 1,566.4 | 6,927,600 | 90,800 | 262,400 | 2.89 |
| 10/25 | 1,503.0 | -3.9 | 1,527.3 | 3,695,800 | 90,600 | 338,200 | 3.73 |
| 10/18 | 1,563.5 | -0.8 | 1,583.1 | 2,283,000 | 88,200 | 278,500 | 3.16 |
| 10/11 | 1,576.0 | -2.7 | 1,622.0 | 3,693,000 | 96,900 | 298,100 | 3.08 |
| 10/4 | 1,619.0 | -6.8 | 1,636.3 | 3,728,700 | 67,400 | 253,100 | 3.76 |
| 9/27 | 1,736.5 | +4.7 | 1,695.5 | 3,791,400 | 21,200 | 250,900 | 11.83 |
| 9/20 | 1,658.0 | +4.0 | 1,636.5 | 2,672,000 | 18,700 | 341,500 | 18.26 |
| 9/13 | 1,594.5 | -0.3 | 1,589.8 | 2,670,300 | 38,500 | 353,400 | 9.18 |
| 9/6 | 1,600.0 | -1.8 | 1,616.7 | 3,361,000 | 41,900 | 360,400 | 8.60 |
| 8/30 | 1,629.0 | +12.7 | 1,623.6 | 8,842,900 | 83,100 | 423,600 | 5.10 |
| 8/23 | 1,445.5 | +4.6 | 1,431.9 | 2,619,500 | 36,400 | 521,700 | 14.33 |
| 8/16 | 1,382.5 | -1.2 | 1,387.4 | 2,675,000 | 43,900 | 556,200 | 12.67 |
| 8/9 | 1,399.0 | +1.7 | 1,345.5 | 7,074,500 | 41,400 | 534,800 | 12.92 |
| 8/2 | 1,375.5 | -6.2 | 1,460.0 | 9,459,700 | 67,600 | 723,300 | 10.70 |
| 7/26 | 1,466.0 | -5.5 | 1,488.7 | 4,690,600 | 61,200 | 677,900 | 11.08 |
| 7/19 | 1,551.0 | +2.7 | 1,533.0 | 5,396,300 | 127,300 | 760,600 | 5.97 |
| 7/12 | 1,511.0 | +11.4 | 1,439.7 | 5,226,100 | 173,600 | 840,000 | 4.84 |
| 7/5 | 1,356.5 | -2.3 | 1,372.6 | 7,851,400 | 161,800 | 998,400 | 6.17 |
| 6/28 | 1,389.0 | +1.0 | 1,402.8 | 3,579,900 | 156,300 | 979,700 | 6.27 |
| 6/21 | 1,375.0 | +1.7 | 1,381.1 | 6,765,800 | 137,700 | 913,500 | 6.63 |
▶︎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
