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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,530.0 (23/06/29) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,338.0 | 1,446.5 | 1,319.0 | 1,375.0 | +7.0 | +0.5 | 23,361,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/11 | 973.0 | 1,007.6 | 944.2 | 998.8 | +35.4 | +3.7 | 9,220,389 |
| 19/10 | 896.9 | 980.3 | 861.5 | 963.4 | +60.8 | +6.7 | 14,100,594 |
| 19/09 | 842.6 | 908.8 | 824.2 | 902.6 | +50.0 | +5.9 | 9,528,749 |
| 19/08 | 815.3 | 858.0 | 766.5 | 852.6 | +44.2 | +5.5 | 11,508,911 |
| 19/07 | 777.6 | 814.2 | 752.3 | 808.4 | +37.3 | +4.8 | 11,085,631 |
| 19/06 | 753.8 | 792.3 | 731.1 | 771.1 | +10.0 | +1.3 | 8,833,249 |
▶︎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