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
1,811.6
円
(22:51)
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 | 1,816.0 | +36.0 | +2.0 | 1,994,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,405.0 | 2,430.0 | 2,305.0 | 2,327.5 | -112.5 | -4.6 | 2,154,600 |
| 8/19 | 2,392.5 | 2,470.0 | 2,377.5 | 2,440.0 | +57.5 | +2.4 | 2,045,000 |
| 8/12 | 2,407.5 | 2,435.0 | 2,337.5 | 2,382.5 | -40.0 | -1.7 | 2,063,000 |
| 8/5 | 2,342.5 | 2,447.5 | 2,330.0 | 2,422.5 | +107.5 | +4.6 | 3,118,000 |
| 7/29 | 2,490.0 | 2,515.0 | 2,282.5 | 2,315.0 | -157.5 | -6.4 | 6,518,400 |
| 7/22 | 2,390.0 | 2,490.0 | 2,320.0 | 2,472.5 | +95.0 | +4.0 | 2,629,800 |
| 7/15 | 2,342.5 | 2,387.5 | 2,317.5 | 2,377.5 | +52.5 | +2.3 | 2,827,400 |
| 7/8 | 2,220.0 | 2,347.5 | 2,202.5 | 2,325.0 | +130.0 | +5.9 | 3,614,200 |
| 7/1 | 2,165.0 | 2,240.0 | 2,152.5 | 2,195.0 | +27.5 | +1.3 | 3,261,400 |
| 6/24 | 2,135.0 | 2,170.0 | 2,077.5 | 2,167.5 | +80.0 | +3.8 | 2,917,400 |
| 6/17 | 2,225.0 | 2,245.0 | 2,030.0 | 2,087.5 | -195.0 | -8.5 | 3,219,800 |
| 6/10 | 2,217.5 | 2,330.0 | 2,202.5 | 2,282.5 | +30.0 | +1.3 | 2,957,200 |
| 6/3 | 2,255.0 | 2,295.0 | 2,217.5 | 2,252.5 | +32.5 | +1.5 | 3,455,000 |
| 5/27 | 2,210.0 | 2,282.5 | 2,195.0 | 2,220.0 | +42.5 | +2.0 | 3,373,400 |
| 5/20 | 2,180.0 | 2,215.0 | 2,095.0 | 2,177.5 | +32.5 | +1.5 | 3,656,400 |
| 5/13 | 2,055.0 | 2,172.5 | 2,007.5 | 2,145.0 | +65.0 | +3.1 | 4,174,000 |
| 5/6 | 2,032.5 | 2,107.5 | 2,017.5 | 2,080.0 | +97.5 | +4.9 | 2,064,400 |
| 4/28 | 1,945.0 | 2,100.0 | 1,940.0 | 1,982.5 | +22.5 | +1.2 | 7,253,000 |
| 4/22 | 2,037.5 | 2,042.5 | 1,917.5 | 1,960.0 | -107.5 | -5.2 | 3,455,200 |
| 4/15 | 2,115.0 | 2,172.5 | 2,045.0 | 2,067.5 | -65.0 | -3.1 | 3,011,200 |
| 4/8 | 2,075.0 | 2,135.0 | 2,052.5 | 2,132.5 | +57.5 | +2.8 | 2,941,400 |
| 4/1 | 2,125.0 | 2,127.5 | 2,000.0 | 2,075.0 | -35.0 | -1.7 | 3,308,800 |
| 3/25 | 2,100.0 | 2,135.0 | 2,037.5 | 2,110.0 | -15.0 | -0.7 | 2,790,800 |
| 3/18 | 1,925.0 | 2,132.5 | 1,912.5 | 2,125.0 | +235.0 | +12.4 | 6,329,000 |
| 3/11 | 1,892.5 | 1,972.5 | 1,852.5 | 1,890.0 | -50.0 | -2.6 | 4,614,800 |
| 3/4 | 2,000.0 | 2,032.5 | 1,917.5 | 1,940.0 | -77.5 | -3.8 | 3,354,200 |
| 2/25 | 1,952.5 | 2,025.0 | 1,937.5 | 2,017.5 | +12.5 | +0.6 | 2,763,000 |
| 2/18 | 2,050.0 | 2,110.0 | 1,967.5 | 2,005.0 | -87.5 | -4.2 | 3,382,200 |
| 2/10 | 2,087.5 | 2,122.5 | 2,027.5 | 2,092.5 | -7.5 | -0.4 | 2,481,400 |
| 2/4 | 1,995.0 | 2,197.5 | 1,940.0 | 2,100.0 | +92.5 | +4.6 | 6,648,600 |
▶︎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
