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
1,820.1
円
(13:54)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,734.0 | 1,829.0 | 1,732.5 | 1,819.0 | +88.0 | +5.1 | 7,586,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,570.0 | 1,759.5 | 1,570.0 | 1,731.0 | +127.0 | +7.9 | 11,565,900 |
| 24/10 | 1,651.0 | 1,678.5 | 1,481.5 | 1,604.0 | -50.5 | -3.1 | 18,545,100 |
| 24/09 | 1,620.0 | 1,737.5 | 1,548.5 | 1,654.5 | +25.5 | +1.6 | 13,574,300 |
| 24/08 | 1,429.0 | 1,691.0 | 1,258.0 | 1,629.0 | +159.5 | +10.9 | 24,224,000 |
| 24/07 | 1,399.5 | 1,577.5 | 1,343.0 | 1,469.5 | +80.5 | +5.8 | 29,612,000 |
| 24/06 | 1,338.0 | 1,446.5 | 1,319.0 | 1,389.0 | +21.0 | +1.5 | 24,937,000 |
| 24/05 | 1,402.0 | 1,463.0 | 1,220.5 | 1,368.0 | -107.0 | -7.3 | 27,828,200 |
| 24/04 | 1,634.5 | 1,635.5 | 1,429.5 | 1,475.0 | -145.0 | -9.0 | 23,628,000 |
| 24/03 | 1,877.0 | 1,924.5 | 1,603.0 | 1,620.0 | -252.5 | -13.5 | 29,358,500 |
| 24/02 | 1,820.0 | 1,952.0 | 1,757.0 | 1,872.5 | +28.5 | +1.6 | 39,143,900 |
| 24/01 | 1,608.5 | 1,853.5 | 1,584.0 | 1,844.0 | +235.5 | +14.6 | 29,939,100 |
| 23/12 | 1,821.0 | 1,821.0 | 1,529.0 | 1,608.5 | -202.0 | -11.2 | 25,507,000 |
| 23/11 | 2,002.0 | 2,007.0 | 1,796.5 | 1,810.5 | -153.5 | -7.8 | 17,566,400 |
| 23/10 | 2,125.0 | 2,135.0 | 1,876.0 | 1,964.0 | -161.5 | -7.6 | 13,818,600 |
| 23/09 | 2,262.5 | 2,292.5 | 2,109.0 | 2,125.5 | -137.0 | -6.1 | 11,350,200 |
| 23/08 | 2,380.0 | 2,380.0 | 2,181.5 | 2,262.5 | -169.5 | -7.0 | 13,415,500 |
| 23/07 | 2,505.0 | 2,509.5 | 2,328.0 | 2,432.0 | -53.5 | -2.2 | 9,245,100 |
| 23/06 | 2,355.0 | 2,530.0 | 2,302.0 | 2,485.5 | +138.5 | +5.9 | 14,153,100 |
| 23/05 | 2,515.0 | 2,540.0 | 2,321.0 | 2,347.0 | -151.0 | -6.0 | 12,596,000 |
| 23/04 | 2,411.0 | 2,504.0 | 2,261.0 | 2,498.0 | +110.0 | +4.6 | 17,699,900 |
| 23/03 | 2,270.0 | 2,483.0 | 2,246.0 | 2,388.0 | +106.0 | +4.7 | 15,223,700 |
| 23/02 | 2,375.0 | 2,489.0 | 2,245.0 | 2,282.0 | -72.0 | -3.1 | 15,083,100 |
| 23/01 | 2,368.0 | 2,479.0 | 2,285.0 | 2,354.0 | -38.0 | -1.6 | 12,483,200 |
| 22/12 | 2,401.0 | 2,450.0 | 2,236.0 | 2,392.0 | +17.0 | +0.7 | 12,267,700 |
| 22/11 | 2,291.0 | 2,470.0 | 2,229.0 | 2,375.0 | +127.0 | +5.7 | 11,747,700 |
| 22/10 | 2,354.0 | 2,469.0 | 2,120.0 | 2,248.0 | -127.0 | -5.4 | 19,118,200 |
| 22/09 | 2,315.0 | 2,454.0 | 2,235.0 | 2,375.0 | +27.5 | +1.2 | 10,619,300 |
| 22/08 | 2,342.5 | 2,470.0 | 2,262.5 | 2,347.5 | +32.5 | +1.4 | 10,905,800 |
| 22/07 | 2,220.0 | 2,515.0 | 2,172.5 | 2,315.0 | +125.0 | +5.7 | 16,232,200 |
| 22/06 | 2,275.0 | 2,330.0 | 2,030.0 | 2,190.0 | -90.0 | -4.0 | 13,034,600 |
▶︎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
