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
1,370
円
(23:43)
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) | 1,220.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,310.0 | 1,369.0 | 1,220.5 | 1,368.0 | +11.5 | +0.9 | 11,776,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 2,288.0 | 2,420.0 | 2,277.0 | 2,415.0 | +112.0 | +4.9 | 3,341,900 |
| 3/10 | 2,324.0 | 2,349.0 | 2,292.0 | 2,303.0 | +11.0 | +0.5 | 3,340,300 |
| 3/3 | 2,284.0 | 2,304.0 | 2,246.0 | 2,292.0 | -19.0 | -0.8 | 3,582,600 |
| 2/24 | 2,363.0 | 2,396.0 | 2,245.0 | 2,311.0 | -102.0 | -4.2 | 3,930,900 |
| 2/17 | 2,378.0 | 2,489.0 | 2,354.0 | 2,413.0 | +7.0 | +0.3 | 4,714,300 |
| 2/10 | 2,371.0 | 2,416.0 | 2,309.0 | 2,406.0 | +46.0 | +2.0 | 2,964,800 |
| 2/3 | 2,426.0 | 2,426.0 | 2,297.0 | 2,360.0 | -64.0 | -2.6 | 5,044,300 |
| 1/27 | 2,341.0 | 2,479.0 | 2,337.0 | 2,424.0 | +107.0 | +4.6 | 2,965,100 |
| 1/20 | 2,297.0 | 2,432.0 | 2,285.0 | 2,317.0 | +13.0 | +0.6 | 3,370,000 |
| 1/13 | 2,337.0 | 2,356.0 | 2,298.0 | 2,304.0 | -9.0 | -0.4 | 1,688,500 |
| 1/6 | 2,368.0 | 2,373.0 | 2,298.0 | 2,313.0 | -79.0 | -3.3 | 1,472,100 |
| 12/30 | 2,311.0 | 2,449.0 | 2,265.0 | 2,392.0 | +90.0 | +3.9 | 2,937,500 |
| 12/23 | 2,290.0 | 2,330.0 | 2,236.0 | 2,302.0 | +2.0 | +0.1 | 2,453,400 |
| 12/16 | 2,415.0 | 2,450.0 | 2,285.0 | 2,300.0 | -120.0 | -5.0 | 3,392,800 |
| 12/9 | 2,382.0 | 2,439.0 | 2,330.0 | 2,420.0 | +30.0 | +1.3 | 2,330,000 |
| 12/2 | 2,453.0 | 2,470.0 | 2,342.0 | 2,390.0 | -46.0 | -1.9 | 2,920,800 |
| 11/25 | 2,452.0 | 2,468.0 | 2,392.0 | 2,436.0 | -18.0 | -0.7 | 1,944,700 |
| 11/18 | 2,344.0 | 2,466.0 | 2,333.0 | 2,454.0 | +99.0 | +4.2 | 2,933,900 |
| 11/11 | 2,260.0 | 2,379.0 | 2,256.0 | 2,355.0 | +80.0 | +3.5 | 2,462,600 |
| 11/4 | 2,260.0 | 2,344.0 | 2,229.0 | 2,275.0 | +50.0 | +2.3 | 3,431,600 |
| 10/28 | 2,196.0 | 2,249.0 | 2,157.0 | 2,225.0 | +39.0 | +1.8 | 5,089,400 |
| 10/21 | 2,200.0 | 2,255.0 | 2,167.0 | 2,186.0 | -39.0 | -1.8 | 3,741,800 |
| 10/14 | 2,340.0 | 2,381.0 | 2,120.0 | 2,225.0 | -179.0 | -7.5 | 6,425,500 |
| 10/7 | 2,354.0 | 2,469.0 | 2,283.0 | 2,404.0 | +29.0 | +1.2 | 3,069,600 |
| 9/30 | 2,297.5 | 2,454.0 | 2,297.5 | 2,375.0 | +55.0 | +2.4 | 3,256,700 |
| 9/22 | 2,322.5 | 2,342.5 | 2,280.0 | 2,320.0 | +2.5 | +0.1 | 1,467,400 |
| 9/16 | 2,400.0 | 2,400.0 | 2,302.5 | 2,317.5 | -57.5 | -2.4 | 2,110,000 |
| 9/9 | 2,277.5 | 2,380.0 | 2,235.0 | 2,375.0 | +97.5 | +4.3 | 2,695,200 |
▶︎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