決算new！
2024/04/30 発表
今期経常は13％減益、前期配当増額も今期減配
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
1,316.1
円
(23:31)
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) | 1,356.0 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,356.0 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,464.5 | 1,475.5 | 1,315.5 | 1,317.0 | -138.0 | -9.5 | 8,977,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,441.0 | 1,493.0 | 1,431.0 | 1,455.0 | +25.5 | +1.8 | 4,996,300 |
| 4/19 | 1,562.0 | 1,563.5 | 1,429.5 | 1,429.5 | -148.5 | -9.4 | 6,930,400 |
| 4/12 | 1,581.0 | 1,628.0 | 1,558.0 | 1,578.0 | +6.0 | +0.4 | 4,293,700 |
| 4/5 | 1,634.5 | 1,635.5 | 1,525.0 | 1,572.0 | -48.0 | -3.0 | 5,983,000 |
| 3/29 | 1,731.5 | 1,751.5 | 1,603.0 | 1,620.0 | -115.0 | -6.6 | 8,102,600 |
| 3/22 | 1,778.0 | 1,813.5 | 1,712.5 | 1,735.0 | -57.0 | -3.2 | 5,319,100 |
| 3/15 | 1,760.0 | 1,813.5 | 1,701.0 | 1,792.0 | +21.5 | +1.2 | 6,798,000 |
| 3/8 | 1,818.5 | 1,844.0 | 1,735.0 | 1,770.5 | -54.5 | -3.0 | 7,151,600 |
| 3/1 | 1,831.5 | 1,924.5 | 1,806.5 | 1,825.0 | -17.0 | -0.9 | 17,806,900 |
| 2/22 | 1,884.0 | 1,884.5 | 1,817.5 | 1,842.0 | -35.5 | -1.9 | 4,307,900 |
| 2/16 | 1,783.0 | 1,885.0 | 1,757.0 | 1,877.5 | +98.0 | +5.5 | 5,954,400 |
| 2/9 | 1,860.5 | 1,897.5 | 1,772.0 | 1,779.5 | -99.0 | -5.3 | 7,826,100 |
| 2/2 | 1,787.5 | 1,952.0 | 1,766.0 | 1,878.5 | +90.5 | +5.1 | 10,446,000 |
| 1/26 | 1,772.0 | 1,853.5 | 1,758.0 | 1,788.0 | +16.0 | +0.9 | 6,387,800 |
| 1/19 | 1,805.5 | 1,814.5 | 1,725.5 | 1,772.0 | -0.5 | +0.0 | 7,167,300 |
| 1/12 | 1,646.5 | 1,795.0 | 1,635.0 | 1,772.5 | +149.0 | +9.2 | 8,578,300 |
| 1/5 | 1,608.5 | 1,668.0 | 1,584.0 | 1,623.5 | +15.0 | +0.9 | 2,595,500 |
| 12/29 | 1,657.0 | 1,670.0 | 1,561.0 | 1,608.5 | +29.5 | +1.9 | 5,868,900 |
| 12/22 | 1,643.0 | 1,696.0 | 1,529.0 | 1,579.0 | -89.5 | -5.4 | 6,855,100 |
| 12/15 | 1,730.0 | 1,734.0 | 1,625.5 | 1,668.5 | -65.0 | -3.8 | 6,262,700 |
| 12/8 | 1,770.0 | 1,796.0 | 1,718.5 | 1,733.5 | -36.5 | -2.1 | 5,233,300 |
| 12/1 | 1,865.0 | 1,879.0 | 1,770.0 | 1,770.0 | -83.0 | -4.5 | 6,082,000 |
| 11/24 | 1,914.5 | 1,918.0 | 1,853.0 | 1,853.0 | -63.0 | -3.3 | 3,219,300 |
| 11/17 | 1,972.0 | 1,975.5 | 1,912.0 | 1,916.0 | -51.5 | -2.6 | 3,383,300 |
| 11/10 | 1,966.5 | 2,007.0 | 1,950.5 | 1,967.5 | +12.5 | +0.6 | 4,237,500 |
| 11/2 | 1,945.5 | 2,007.0 | 1,876.0 | 1,955.0 | +7.5 | +0.4 | 4,405,400 |
| 10/27 | 2,010.0 | 2,026.5 | 1,922.5 | 1,947.5 | -79.0 | -3.9 | 3,549,000 |
| 10/20 | 2,063.5 | 2,083.5 | 2,009.0 | 2,026.5 | -63.5 | -3.0 | 2,223,400 |
| 10/13 | 2,104.0 | 2,135.0 | 2,080.5 | 2,090.0 | -14.0 | -0.7 | 1,779,700 |
| 10/6 | 2,125.0 | 2,127.5 | 2,060.0 | 2,104.0 | -21.5 | -1.0 | 3,792,400 |
▶︎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