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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 2,000.0 | 2,095.0 | 1,962.5 | 2,007.5 | -27.5 | -1.4 | 4,974,600 |
| 1/21 | 2,092.5 | 2,135.0 | 2,017.5 | 2,035.0 | -55.0 | -2.6 | 5,625,600 |
| 1/14 | 2,195.0 | 2,255.0 | 2,077.5 | 2,090.0 | -77.5 | -3.6 | 3,339,600 |
| 1/7 | 2,297.5 | 2,327.5 | 2,145.0 | 2,167.5 | -95.0 | -4.2 | 2,341,200 |
| 12/30 | 2,325.0 | 2,332.5 | 2,245.0 | 2,262.5 | -42.5 | -1.8 | 1,503,200 |
| 12/24 | 2,355.0 | 2,425.0 | 2,305.0 | 2,305.0 | -45.0 | -1.9 | 3,069,200 |
| 12/17 | 2,430.0 | 2,445.0 | 2,342.5 | 2,350.0 | -45.0 | -1.9 | 4,313,400 |
| 12/10 | 2,290.0 | 2,435.0 | 2,257.5 | 2,395.0 | +120.0 | +5.3 | 4,565,800 |
| 12/3 | 2,375.0 | 2,475.0 | 2,247.5 | 2,275.0 | -157.5 | -6.5 | 7,533,600 |
| 11/26 | 2,530.0 | 2,555.0 | 2,420.0 | 2,432.5 | -127.5 | -5.0 | 2,267,200 |
| 11/19 | 2,660.0 | 2,865.0 | 2,535.0 | 2,560.0 | -80.0 | -3.0 | 3,395,200 |
| 11/12 | 2,610.0 | 2,655.0 | 2,555.0 | 2,640.0 | -5.0 | -0.2 | 1,948,200 |
| 11/5 | 2,690.0 | 2,705.0 | 2,565.0 | 2,645.0 | +5.0 | +0.2 | 2,499,600 |
| 10/29 | 2,600.0 | 2,745.0 | 2,555.0 | 2,640.0 | +55.0 | +2.1 | 8,128,800 |
| 10/22 | 2,600.0 | 2,610.0 | 2,530.0 | 2,585.0 | -15.0 | -0.6 | 2,513,600 |
| 10/15 | 2,450.0 | 2,615.0 | 2,435.0 | 2,600.0 | +135.0 | +5.5 | 4,050,800 |
| 10/8 | 2,560.0 | 2,560.0 | 2,422.5 | 2,465.0 | -100.0 | -3.9 | 5,180,200 |
| 10/1 | 2,965.0 | 2,990.0 | 2,545.0 | 2,565.0 | -400.0 | -13.5 | 4,574,400 |
| 9/24 | 2,930.0 | 2,970.0 | 2,870.0 | 2,965.0 | -5.0 | -0.2 | 1,884,200 |
| 9/17 | 2,855.0 | 2,995.0 | 2,855.0 | 2,970.0 | +145.0 | +5.1 | 3,966,200 |
| 9/10 | 2,565.0 | 2,870.0 | 2,555.0 | 2,825.0 | +285.0 | +11.2 | 4,581,200 |
| 9/3 | 2,422.5 | 2,540.0 | 2,335.0 | 2,540.0 | +120.0 | +5.0 | 4,771,600 |
| 8/27 | 2,287.5 | 2,460.0 | 2,272.5 | 2,420.0 | +157.5 | +7.0 | 2,710,800 |
| 8/20 | 2,367.5 | 2,382.5 | 2,217.5 | 2,262.5 | -140.0 | -5.8 | 3,862,400 |
| 8/13 | 2,330.0 | 2,420.0 | 2,322.5 | 2,402.5 | +72.5 | +3.1 | 3,108,200 |
| 8/6 | 2,620.0 | 2,640.0 | 2,290.0 | 2,330.0 | -240.0 | -9.3 | 9,635,200 |
| 7/30 | 2,580.0 | 2,710.0 | 2,495.0 | 2,570.0 | +77.5 | +3.1 | 3,478,200 |
| 7/21 | 2,465.0 | 2,505.0 | 2,422.5 | 2,492.5 | +15.0 | +0.6 | 1,225,800 |
| 7/16 | 2,560.0 | 2,580.0 | 2,467.5 | 2,477.5 | -37.5 | -1.5 | 1,626,800 |
| 7/9 | 2,585.0 | 2,595.0 | 2,447.5 | 2,515.0 | -75.0 | -2.9 | 2,119,000 |
▶︎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
