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
1,820
円
(13:37)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,780.0 | 1,829.0 | 1,761.5 | 1,819.5 | +39.5 | +2.2 | 1,171,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,758.0 | 1,824.0 | 1,741.5 | 1,780.0 | +44.5 | +2.6 | 3,045,400 |
| 12/6 | 1,734.0 | 1,799.5 | 1,732.5 | 1,735.5 | +4.5 | +0.3 | 3,356,600 |
| 11/29 | 1,659.5 | 1,759.5 | 1,652.5 | 1,731.0 | +90.0 | +5.5 | 3,746,000 |
| 11/22 | 1,629.5 | 1,657.0 | 1,596.5 | 1,641.0 | +1.0 | +0.1 | 2,188,500 |
| 11/15 | 1,618.5 | 1,658.5 | 1,608.5 | 1,640.0 | +13.5 | +0.8 | 2,645,200 |
| 11/8 | 1,599.5 | 1,644.0 | 1,583.5 | 1,626.5 | +50.0 | +3.2 | 2,282,800 |
| 11/1 | 1,510.5 | 1,614.0 | 1,498.5 | 1,576.5 | +73.5 | +4.9 | 6,927,600 |
| 10/25 | 1,573.5 | 1,579.0 | 1,481.5 | 1,503.0 | -60.5 | -3.9 | 3,695,800 |
| 10/18 | 1,574.0 | 1,618.0 | 1,557.0 | 1,563.5 | -12.5 | -0.8 | 2,283,000 |
| 10/11 | 1,645.0 | 1,678.5 | 1,576.0 | 1,576.0 | -43.0 | -2.7 | 3,693,000 |
| 10/4 | 1,674.5 | 1,683.0 | 1,605.0 | 1,619.0 | -117.5 | -6.8 | 3,728,700 |
| 9/27 | 1,670.0 | 1,737.5 | 1,652.0 | 1,736.5 | +78.5 | +4.7 | 3,791,400 |
| 9/20 | 1,608.0 | 1,668.5 | 1,597.5 | 1,658.0 | +63.5 | +4.0 | 2,672,000 |
| 9/13 | 1,584.0 | 1,612.5 | 1,548.5 | 1,594.5 | -5.5 | -0.3 | 2,670,300 |
| 9/6 | 1,620.0 | 1,655.0 | 1,582.0 | 1,600.0 | -29.0 | -1.8 | 3,361,000 |
| 8/30 | 1,447.5 | 1,691.0 | 1,436.5 | 1,629.0 | +183.5 | +12.7 | 8,842,900 |
| 8/23 | 1,382.0 | 1,474.0 | 1,375.5 | 1,445.5 | +63.0 | +4.6 | 2,619,500 |
| 8/16 | 1,384.0 | 1,408.5 | 1,371.0 | 1,382.5 | -16.5 | -1.2 | 2,675,000 |
| 8/9 | 1,336.0 | 1,409.0 | 1,258.0 | 1,399.0 | +23.5 | +1.7 | 7,074,500 |
| 8/2 | 1,445.5 | 1,528.0 | 1,370.0 | 1,375.5 | -90.5 | -6.2 | 9,459,700 |
| 7/26 | 1,545.0 | 1,549.0 | 1,448.0 | 1,466.0 | -85.0 | -5.5 | 4,690,600 |
| 7/19 | 1,505.0 | 1,577.5 | 1,469.0 | 1,551.0 | +40.0 | +2.7 | 5,396,300 |
| 7/12 | 1,358.0 | 1,525.0 | 1,357.5 | 1,511.0 | +154.5 | +11.4 | 5,226,100 |
| 7/5 | 1,399.5 | 1,405.5 | 1,343.0 | 1,356.5 | -32.5 | -2.3 | 7,851,400 |
| 6/28 | 1,376.0 | 1,430.5 | 1,362.0 | 1,389.0 | +14.0 | +1.0 | 3,579,900 |
| 6/21 | 1,358.0 | 1,432.5 | 1,349.5 | 1,375.0 | +23.0 | +1.7 | 6,765,800 |
| 6/14 | 1,386.0 | 1,407.0 | 1,319.0 | 1,352.0 | -45.5 | -3.3 | 4,728,000 |
| 6/7 | 1,338.0 | 1,446.5 | 1,336.0 | 1,397.5 | +29.5 | +2.2 | 9,863,300 |
| 5/31 | 1,310.0 | 1,369.0 | 1,220.5 | 1,368.0 | +11.5 | +0.9 | 9,036,000 |
| 5/24 | 1,402.0 | 1,427.0 | 1,344.0 | 1,356.5 | -55.5 | -3.9 | 3,935,400 |
▶︎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
