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
1,418.4
円
(19:03)
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) | 1,315.5 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,315.5 (24/05/02) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,403.5 | 1,463.0 | 1,391.5 | 1,412.0 | -8.5 | -0.6 | 5,349,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,162.5 | 2,198.5 | 2,109.0 | 2,125.5 | -32.0 | -1.5 | 2,915,000 |
| 9/22 | 2,220.0 | 2,234.5 | 2,136.0 | 2,157.5 | -64.5 | -2.9 | 2,424,600 |
| 9/15 | 2,214.0 | 2,242.5 | 2,187.0 | 2,222.0 | -2.5 | -0.1 | 2,699,100 |
| 9/8 | 2,269.0 | 2,285.5 | 2,206.0 | 2,224.5 | -53.5 | -2.4 | 2,929,400 |
| 9/1 | 2,294.0 | 2,302.0 | 2,252.5 | 2,278.0 | +4.0 | +0.2 | 2,450,400 |
| 8/25 | 2,230.0 | 2,284.5 | 2,229.0 | 2,274.0 | +36.0 | +1.6 | 2,038,000 |
| 8/18 | 2,241.0 | 2,278.5 | 2,181.5 | 2,238.0 | -3.0 | -0.1 | 2,566,000 |
| 8/10 | 2,283.0 | 2,287.0 | 2,213.0 | 2,241.0 | -59.0 | -2.6 | 2,489,100 |
| 8/4 | 2,415.0 | 2,440.0 | 2,282.0 | 2,300.0 | -75.0 | -3.2 | 5,127,700 |
| 7/28 | 2,363.0 | 2,406.5 | 2,339.5 | 2,375.0 | +25.0 | +1.1 | 2,032,900 |
| 7/21 | 2,385.0 | 2,401.0 | 2,333.0 | 2,350.0 | -36.0 | -1.5 | 1,437,500 |
| 7/14 | 2,352.5 | 2,391.0 | 2,328.0 | 2,386.0 | +30.0 | +1.3 | 2,333,600 |
| 7/7 | 2,505.0 | 2,509.5 | 2,341.0 | 2,356.0 | -129.5 | -5.2 | 2,567,500 |
| 6/30 | 2,441.5 | 2,530.0 | 2,400.5 | 2,485.5 | +72.0 | +3.0 | 3,383,800 |
| 6/23 | 2,433.5 | 2,471.5 | 2,398.5 | 2,413.5 | -13.5 | -0.6 | 3,543,500 |
| 6/16 | 2,351.5 | 2,433.0 | 2,331.5 | 2,427.0 | +95.5 | +4.1 | 3,071,500 |
| 6/9 | 2,401.0 | 2,419.0 | 2,302.0 | 2,331.5 | -64.5 | -2.7 | 3,075,500 |
| 6/2 | 2,401.0 | 2,416.0 | 2,321.0 | 2,396.0 | +12.0 | +0.5 | 3,018,800 |
| 5/26 | 2,483.0 | 2,487.0 | 2,341.0 | 2,384.0 | -99.0 | -4.0 | 3,103,200 |
| 5/19 | 2,440.0 | 2,508.0 | 2,440.0 | 2,483.0 | +46.0 | +1.9 | 2,935,400 |
| 5/12 | 2,431.0 | 2,485.0 | 2,398.0 | 2,437.0 | -17.0 | -0.7 | 3,040,900 |
| 5/2 | 2,515.0 | 2,540.0 | 2,422.0 | 2,454.0 | -44.0 | -1.8 | 1,576,500 |
| 4/28 | 2,324.0 | 2,504.0 | 2,299.0 | 2,498.0 | +191.0 | +8.3 | 7,194,300 |
| 4/21 | 2,341.0 | 2,356.0 | 2,293.0 | 2,307.0 | -39.0 | -1.7 | 3,276,300 |
| 4/14 | 2,295.0 | 2,354.0 | 2,289.0 | 2,346.0 | +71.0 | +3.1 | 3,513,400 |
| 4/7 | 2,411.0 | 2,425.0 | 2,261.0 | 2,275.0 | -113.0 | -4.7 | 3,715,900 |
| 3/31 | 2,457.0 | 2,473.0 | 2,361.0 | 2,388.0 | -59.0 | -2.4 | 3,309,800 |
| 3/24 | 2,441.0 | 2,483.0 | 2,411.0 | 2,447.0 | +32.0 | +1.3 | 3,065,400 |
▶︎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