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
1,822.4
円
取引時間外
(15:24)
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 | 1,816.0 | +85.0 | +4.9 | 7,797,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,032.5 | 2,295.0 | 2,007.5 | 2,280.0 | +297.5 | +15.0 | 15,402,000 |
| 22/04 | 2,010.0 | 2,172.5 | 1,917.5 | 1,982.5 | -25.0 | -1.3 | 17,464,600 |
| 22/03 | 2,025.0 | 2,135.0 | 1,852.5 | 2,007.5 | +20.0 | +1.0 | 18,806,800 |
| 22/02 | 2,190.0 | 2,197.5 | 1,937.5 | 1,987.5 | -70.0 | -3.4 | 14,786,800 |
| 22/01 | 2,297.5 | 2,327.5 | 1,962.5 | 2,057.5 | -205.0 | -9.1 | 17,556,400 |
| 21/12 | 2,370.0 | 2,455.0 | 2,245.0 | 2,262.5 | -115.0 | -4.8 | 18,179,600 |
| 21/11 | 2,690.0 | 2,865.0 | 2,362.5 | 2,377.5 | -262.5 | -9.9 | 12,915,800 |
| 21/10 | 2,610.0 | 2,745.0 | 2,422.5 | 2,640.0 | -20.0 | -0.8 | 21,088,800 |
| 21/09 | 2,387.5 | 2,995.0 | 2,377.5 | 2,660.0 | +307.5 | +13.1 | 16,184,600 |
| 21/08 | 2,620.0 | 2,640.0 | 2,217.5 | 2,352.5 | -217.5 | -8.5 | 21,694,200 |
| 21/07 | 2,675.0 | 2,710.0 | 2,422.5 | 2,570.0 | -140.0 | -5.2 | 9,458,200 |
| 21/06 | 2,590.0 | 2,795.0 | 2,415.0 | 2,710.0 | +115.0 | +4.4 | 10,909,400 |
| 21/05 | 2,425.0 | 2,610.0 | 2,240.0 | 2,595.0 | +152.5 | +6.2 | 13,893,000 |
| 21/04 | 2,505.0 | 2,660.0 | 2,305.0 | 2,442.5 | -40.0 | -1.6 | 13,279,200 |
| 21/03 | 2,373.0 | 2,688.4 | 2,280.7 | 2,482.5 | +178.7 | +7.8 | 14,102,333 |
| 21/02 | 2,299.9 | 2,557.6 | 2,273.0 | 2,303.8 | -7.7 | -0.3 | 10,758,031 |
| 21/01 | 2,430.7 | 2,507.6 | 2,230.7 | 2,311.5 | -111.5 | -4.6 | 16,177,476 |
| 20/12 | 2,203.8 | 2,607.6 | 2,092.3 | 2,423.0 | +288.4 | +13.5 | 23,858,144 |
| 20/11 | 1,976.9 | 2,219.2 | 1,792.3 | 2,134.6 | +165.4 | +8.4 | 37,694,577 |
| 20/10 | 1,965.3 | 2,053.8 | 1,769.2 | 1,969.2 | +23.1 | +1.2 | 21,616,161 |
| 20/09 | 1,632.6 | 1,973.0 | 1,505.7 | 1,946.1 | +328.8 | +20.3 | 23,132,223 |
| 20/08 | 1,574.9 | 1,776.9 | 1,574.9 | 1,617.3 | +53.9 | +3.5 | 19,230,399 |
| 20/07 | 1,336.5 | 1,584.6 | 1,259.6 | 1,563.4 | +219.2 | +16.3 | 18,897,599 |
| 20/06 | 1,213.4 | 1,376.9 | 1,174.9 | 1,344.2 | +148.1 | +12.4 | 8,956,749 |
| 20/05 | 1,113.0 | 1,219.2 | 1,101.5 | 1,196.1 | +99.6 | +9.1 | 10,805,351 |
| 20/04 | 1,053.4 | 1,190.3 | 946.1 | 1,096.5 | +25.4 | +2.4 | 16,716,717 |
| 20/03 | 1,026.9 | 1,121.1 | 842.3 | 1,071.1 | +40.0 | +3.9 | 22,296,582 |
| 20/02 | 1,092.6 | 1,236.5 | 1,024.6 | 1,031.1 | -80.8 | -7.3 | 11,680,512 |
| 20/01 | 1,079.6 | 1,145.7 | 1,020.7 | 1,111.9 | +14.6 | +1.3 | 12,098,072 |
| 19/12 | 1,007.6 | 1,121.9 | 997.3 | 1,097.3 | +98.5 | +9.9 | 9,631,190 |
▶︎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
