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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 535.5 | 546.2 | 506.4 | 509.0 | -24.3 | -4.6 | 7,619,483 |
| 07/03 | 558.2 | 567.5 | 521.0 | 533.3 | -23.5 | -4.2 | 11,001,469 |
| 07/02 | 534.1 | 591.6 | 502.3 | 556.8 | +20.0 | +3.7 | 17,847,809 |
| 07/01 | 539.5 | 572.9 | 533.1 | 536.8 | -1.3 | -0.2 | 11,817,294 |
| 06/12 | 552.8 | 566.2 | 534.1 | 538.1 | -12.1 | -2.2 | 9,772,677 |
| 06/11 | 495.4 | 560.8 | 484.2 | 550.2 | +51.9 | +10.4 | 13,171,511 |
| 06/10 | 514.1 | 520.2 | 480.7 | 498.3 | -16.6 | -3.2 | 11,208,889 |
| 06/09 | 554.2 | 559.5 | 500.7 | 514.9 | -43.3 | -7.8 | 8,886,090 |
| 06/08 | 520.8 | 578.2 | 495.4 | 558.2 | +35.8 | +6.9 | 8,752,802 |
| 06/07 | 544.8 | 556.8 | 468.7 | 522.4 | -22.4 | -4.1 | 9,429,349 |
| 06/06 | 560.8 | 570.2 | 501.8 | 544.8 | -14.7 | -2.6 | 14,727,906 |
| 06/05 | 568.9 | 591.6 | 544.8 | 559.5 | -9.4 | -1.7 | 15,750,776 |
| 06/04 | 663.7 | 681.0 | 560.8 | 568.9 | -84.1 | -12.9 | 22,986,496 |
| 06/03 | 635.6 | 693.1 | 622.3 | 653.0 | +17.4 | +2.7 | 13,316,780 |
| 06/02 | 809.2 | 814.6 | 616.9 | 635.6 | -163.0 | -20.4 | 20,337,592 |
| 06/01 | 886.7 | 958.8 | 717.1 | 798.6 | -74.7 | -8.6 | 11,681,386 |
| 05/12 | 684.1 | 873.3 | 682.1 | 873.3 | +191.2 | +28.0 | 19,538,814 |
| 05/11 | 708.8 | 719.0 | 638.9 | 682.1 | -36.9 | -5.1 | 18,669,306 |
| 05/10 | 575.2 | 741.6 | 574.2 | 719.0 | +145.8 | +25.4 | 14,987,233 |
| 05/09 | 556.7 | 583.4 | 543.4 | 573.2 | +18.5 | +3.3 | 11,596,220 |
| 05/08 | 529.0 | 557.8 | 515.6 | 554.7 | +27.8 | +5.3 | 9,170,870 |
| 05/07 | 519.8 | 544.4 | 515.6 | 526.9 | +8.2 | +1.6 | 7,877,642 |
| 05/06 | 533.1 | 542.4 | 514.6 | 518.7 | -13.4 | -2.5 | 9,006,357 |
| 05/05 | 574.2 | 583.4 | 530.0 | 532.1 | -37.0 | -6.5 | 12,187,104 |
| 05/04 | 515.6 | 608.1 | 511.5 | 569.1 | +54.5 | +10.6 | 31,867,338 |
| 05/03 | 530.0 | 539.3 | 504.3 | 514.6 | -11.3 | -2.2 | 9,152,375 |
| 05/02 | 534.1 | 541.3 | 515.6 | 525.9 | -2.1 | -0.4 | 4,162,958 |
| 05/01 | 529.0 | 546.5 | 518.7 | 528.0 | -1.0 | -0.2 | 3,705,437 |
| 04/12 | 521.8 | 539.3 | 498.2 | 529.0 | +6.2 | +1.2 | 4,019,374 |
| 04/11 | 500.2 | 534.1 | 494.1 | 522.8 | +22.6 | +4.5 | 4,342,073 |
▶︎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
