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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,570.0 | 1,658.5 | 1,570.0 | 1,640.0 | +36.0 | +2.2 | 6,009,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 677.2 | 744.5 | 664.7 | 724.3 | +47.1 | +7.0 | 23,162,684 |
| 17/03 | 709.9 | 746.1 | 677.2 | 677.2 | -38.8 | -5.4 | 15,854,048 |
| 17/02 | 624.6 | 730.7 | 614.0 | 716.0 | +102.0 | +16.6 | 20,368,710 |
| 17/01 | 661.5 | 680.7 | 596.7 | 614.0 | -45.2 | -6.9 | 15,619,110 |
| 16/12 | 623.7 | 683.9 | 592.9 | 659.2 | +45.5 | +7.4 | 12,488,799 |
| 16/11 | 651.2 | 651.2 | 591.6 | 613.7 | -31.1 | -4.8 | 10,369,996 |
| 16/10 | 642.6 | 656.4 | 609.6 | 644.8 | +7.0 | +1.1 | 10,835,502 |
| 16/09 | 586.8 | 655.1 | 563.4 | 637.8 | +41.4 | +6.9 | 16,801,284 |
| 16/08 | 566.0 | 598.3 | 538.7 | 596.4 | +21.8 | +3.8 | 11,989,596 |
| 16/07 | 599.0 | 674.3 | 562.1 | 574.6 | -25.0 | -4.2 | 14,936,139 |
| 16/06 | 621.1 | 664.0 | 537.8 | 599.6 | -33.4 | -5.3 | 12,406,742 |
| 16/05 | 571.4 | 642.9 | 565.7 | 633.0 | +79.2 | +14.3 | 14,418,528 |
| 16/04 | 550.9 | 568.5 | 507.6 | 553.8 | +1.6 | +0.3 | 11,290,713 |
| 16/03 | 556.0 | 599.3 | 551.2 | 552.2 | -5.8 | -1.0 | 15,589,158 |
| 16/02 | 583.9 | 605.4 | 487.1 | 558.0 | -12.1 | -2.1 | 12,113,461 |
| 16/01 | 572.4 | 587.4 | 468.9 | 570.1 | -7.7 | -1.3 | 12,947,753 |
| 15/12 | 615.0 | 622.4 | 543.5 | 577.8 | -41.1 | -6.6 | 10,475,141 |
| 15/11 | 588.7 | 634.2 | 568.9 | 618.9 | +28.6 | +4.8 | 12,700,024 |
| 15/10 | 492.3 | 595.5 | 468.9 | 590.3 | +102.2 | +20.9 | 22,403,896 |
| 15/09 | 575.3 | 575.5 | 474.0 | 488.1 | -97.6 | -16.7 | 13,819,532 |
| 15/08 | 646.8 | 678.1 | 524.5 | 585.7 | -68.4 | -10.5 | 12,642,479 |
| 15/07 | 562.7 | 675.7 | 495.9 | 654.1 | +91.4 | +16.2 | 13,462,048 |
| 15/06 | 564.6 | 598.8 | 550.2 | 562.7 | -10.7 | -1.9 | 12,634,991 |
| 15/05 | 492.7 | 594.0 | 487.7 | 573.4 | +86.3 | +17.7 | 16,029,332 |
| 15/04 | 474.3 | 515.4 | 466.6 | 487.1 | +10.7 | +2.3 | 14,781,820 |
| 15/03 | 459.3 | 522.9 | 458.8 | 476.4 | +23.7 | +5.2 | 23,162,091 |
| 15/02 | 467.6 | 469.0 | 422.2 | 452.7 | -24.5 | -5.1 | 18,931,333 |
| 15/01 | 473.0 | 487.4 | 443.3 | 477.2 | +1.6 | +0.3 | 10,640,170 |
| 14/12 | 459.3 | 486.1 | 456.9 | 475.6 | +18.1 | +4.0 | 15,457,993 |
| 14/11 | 495.4 | 502.1 | 441.7 | 457.5 | -28.6 | -5.9 | 15,082,840 |
▶︎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
