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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,675.0 | 2,795.0 | 2,535.0 | 2,590.0 | -70.0 | -2.6 | 2,535,400 |
| 6/25 | 2,585.0 | 2,715.0 | 2,540.0 | 2,660.0 | +45.0 | +1.7 | 2,368,400 |
| 6/18 | 2,610.0 | 2,685.0 | 2,575.0 | 2,615.0 | -5.0 | -0.2 | 2,043,600 |
| 6/11 | 2,500.0 | 2,640.0 | 2,500.0 | 2,620.0 | +190.0 | +7.8 | 2,667,600 |
| 6/4 | 2,585.0 | 2,610.0 | 2,415.0 | 2,430.0 | -155.0 | -6.0 | 2,751,000 |
| 5/28 | 2,480.0 | 2,590.0 | 2,450.0 | 2,585.0 | +87.5 | +3.5 | 4,610,200 |
| 5/21 | 2,382.5 | 2,525.0 | 2,315.0 | 2,497.5 | +125.0 | +5.3 | 3,733,200 |
| 5/14 | 2,325.0 | 2,392.5 | 2,240.0 | 2,372.5 | +37.5 | +1.6 | 3,272,000 |
| 5/7 | 2,425.0 | 2,437.5 | 2,315.0 | 2,335.0 | -107.5 | -4.4 | 1,829,400 |
| 4/30 | 2,490.0 | 2,495.0 | 2,305.0 | 2,442.5 | -50.0 | -2.0 | 5,014,200 |
| 4/23 | 2,530.0 | 2,575.0 | 2,490.0 | 2,492.5 | -37.5 | -1.5 | 1,970,000 |
| 4/16 | 2,640.0 | 2,660.0 | 2,482.5 | 2,530.0 | -70.0 | -2.7 | 2,850,400 |
| 4/9 | 2,555.0 | 2,610.0 | 2,485.0 | 2,600.0 | +60.0 | +2.4 | 2,449,400 |
| 4/2 | 2,634.6 | 2,653.8 | 2,420.0 | 2,540.0 | -63.8 | -2.5 | 2,985,421 |
| 3/26 | 2,661.5 | 2,676.9 | 2,449.9 | 2,603.8 | -61.5 | -2.3 | 2,879,243 |
| 3/19 | 2,511.5 | 2,688.4 | 2,461.5 | 2,665.3 | +173.0 | +6.9 | 3,133,523 |
| 3/12 | 2,415.3 | 2,507.6 | 2,280.7 | 2,492.3 | +103.9 | +4.4 | 3,174,343 |
| 3/5 | 2,373.0 | 2,480.7 | 2,323.0 | 2,388.4 | +84.6 | +3.7 | 2,925,003 |
| 2/26 | 2,473.0 | 2,476.9 | 2,303.8 | 2,303.8 | -150.0 | -6.1 | 2,700,103 |
| 2/19 | 2,515.3 | 2,557.6 | 2,449.9 | 2,453.8 | -42.3 | -1.7 | 2,682,683 |
| 2/12 | 2,384.6 | 2,511.5 | 2,353.8 | 2,496.1 | +142.3 | +6.1 | 2,355,342 |
| 2/5 | 2,299.9 | 2,396.1 | 2,273.0 | 2,353.8 | +42.3 | +1.8 | 3,019,903 |
| 1/29 | 2,323.0 | 2,507.6 | 2,273.0 | 2,311.5 | +11.6 | +0.5 | 6,849,967 |
| 1/22 | 2,249.9 | 2,338.4 | 2,230.7 | 2,299.9 | -23.1 | -1.0 | 3,285,883 |
| 1/15 | 2,392.3 | 2,426.9 | 2,323.0 | 2,323.0 | -65.4 | -2.7 | 2,594,803 |
| 1/8 | 2,430.7 | 2,442.3 | 2,299.9 | 2,388.4 | -34.6 | -1.4 | 3,446,823 |
| 12/30 | 2,376.9 | 2,434.6 | 2,342.3 | 2,423.0 | +61.5 | +2.6 | 1,964,042 |
| 12/25 | 2,492.3 | 2,492.3 | 2,307.6 | 2,361.5 | -123.1 | -5.0 | 3,540,944 |
| 12/18 | 2,476.9 | 2,607.6 | 2,442.3 | 2,484.6 | +42.3 | +1.7 | 6,784,707 |
| 12/11 | 2,242.3 | 2,442.3 | 2,207.6 | 2,442.3 | +227.0 | +10.3 | 5,855,206 |
▶︎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
