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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 174.9 | 186.1 | 174.6 | 180.8 | +5.9 | +3.4 | 12,345,952 |
| 12/03 | 172.2 | 177.8 | 169.6 | 174.9 | +2.7 | +1.6 | 12,230,261 |
| 12/02 | 165.0 | 176.8 | 160.2 | 172.2 | +6.9 | +4.2 | 11,174,818 |
| 12/01 | 171.4 | 173.0 | 154.9 | 165.3 | -4.0 | -2.4 | 7,060,873 |
| 11/12 | 166.1 | 172.5 | 162.1 | 169.3 | +3.2 | +1.9 | 6,646,409 |
| 11/11 | 189.3 | 198.9 | 153.8 | 166.1 | -24.0 | -12.6 | 13,890,366 |
| 11/10 | 197.1 | 203.7 | 183.2 | 190.1 | -8.6 | -4.3 | 13,006,025 |
| 11/09 | 190.7 | 201.1 | 181.6 | 198.7 | +8.3 | +4.4 | 21,511,721 |
| 11/08 | 172.0 | 197.3 | 160.5 | 190.4 | +18.2 | +10.6 | 21,741,230 |
| 11/07 | 175.4 | 184.0 | 168.5 | 172.2 | -3.0 | -1.7 | 6,541,202 |
| 11/06 | 169.3 | 179.7 | 163.4 | 175.2 | +6.2 | +3.7 | 8,346,200 |
| 11/05 | 159.7 | 180.2 | 159.7 | 169.0 | +8.8 | +5.5 | 8,875,981 |
| 11/04 | 177.8 | 178.4 | 154.1 | 160.2 | -20.0 | -11.1 | 7,775,984 |
| 11/03 | 182.9 | 195.5 | 140.4 | 180.2 | -2.4 | -1.3 | 17,815,611 |
| 11/02 | 163.4 | 185.0 | 163.4 | 182.6 | +19.2 | +11.8 | 11,306,982 |
| 11/01 | 170.4 | 174.1 | 160.5 | 163.4 | -7.0 | -4.1 | 6,804,033 |
| 10/12 | 143.1 | 176.5 | 141.8 | 170.4 | +28.1 | +19.8 | 17,828,715 |
| 10/11 | 135.1 | 150.3 | 129.8 | 142.3 | +7.7 | +5.7 | 15,369,633 |
| 10/10 | 146.0 | 147.9 | 133.0 | 134.6 | -11.7 | -8.0 | 7,911,892 |
| 10/09 | 144.7 | 152.7 | 139.9 | 146.3 | +2.4 | +1.7 | 9,066,552 |
| 10/08 | 150.9 | 171.4 | 138.0 | 143.9 | -7.8 | -5.1 | 17,318,403 |
| 10/07 | 155.1 | 160.2 | 150.9 | 151.7 | -4.2 | -2.7 | 9,110,732 |
| 10/06 | 167.1 | 170.1 | 154.9 | 155.9 | -12.6 | -7.5 | 15,543,731 |
| 10/05 | 200.3 | 201.6 | 157.3 | 168.5 | -32.6 | -16.2 | 18,792,055 |
| 10/04 | 178.6 | 204.0 | 170.4 | 201.1 | +22.7 | +12.7 | 20,913,050 |
| 10/03 | 155.7 | 179.2 | 154.1 | 178.4 | +22.5 | +14.4 | 18,400,054 |
| 10/02 | 183.7 | 186.9 | 149.8 | 155.9 | -31.0 | -16.6 | 18,126,366 |
| 10/01 | 186.1 | 196.3 | 181.0 | 186.9 | +5.3 | +2.9 | 7,661,417 |
| 09/12 | 188.5 | 197.6 | 176.8 | 181.6 | -7.7 | -4.1 | 8,761,788 |
| 09/11 | 200.8 | 216.3 | 184.0 | 189.3 | -13.6 | -6.7 | 10,014,916 |
▶︎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
