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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,169.2 | 2,219.2 | 2,092.3 | 2,215.3 | +84.6 | +4.0 | 17,886,718 |
| 11/27 | 2,057.6 | 2,180.7 | 2,003.8 | 2,130.7 | +111.5 | +5.5 | 6,722,827 |
| 11/20 | 1,961.5 | 2,080.7 | 1,886.5 | 2,019.2 | +69.3 | +3.6 | 5,751,726 |
| 11/13 | 2,146.1 | 2,184.6 | 1,792.3 | 1,949.9 | -146.2 | -7.0 | 7,713,428 |
| 11/6 | 1,976.9 | 2,123.0 | 1,934.6 | 2,096.1 | +126.9 | +6.4 | 5,333,125 |
| 10/30 | 1,903.8 | 2,053.8 | 1,769.2 | 1,969.2 | +69.3 | +3.7 | 7,675,988 |
| 10/23 | 1,999.9 | 2,030.7 | 1,894.2 | 1,899.9 | -84.7 | -4.3 | 4,268,944 |
| 10/16 | 2,034.6 | 2,053.8 | 1,980.7 | 1,984.6 | -11.5 | -0.6 | 4,056,784 |
| 10/9 | 1,915.3 | 2,019.2 | 1,888.4 | 1,996.1 | +86.5 | +4.5 | 4,425,204 |
| 10/2 | 1,923.0 | 1,988.4 | 1,857.6 | 1,909.6 | -1.9 | -0.1 | 4,128,804 |
| 9/25 | 1,926.9 | 1,949.9 | 1,836.5 | 1,911.5 | +7.7 | +0.4 | 3,926,784 |
| 9/18 | 1,651.9 | 1,903.8 | 1,628.8 | 1,903.8 | +275.0 | +16.9 | 6,541,346 |
| 9/11 | 1,605.7 | 1,688.4 | 1,505.7 | 1,628.8 | -3.8 | -0.2 | 6,271,986 |
| 9/4 | 1,621.1 | 1,698.0 | 1,598.0 | 1,632.6 | +15.3 | +1.0 | 4,149,344 |
| 8/28 | 1,669.2 | 1,705.7 | 1,590.3 | 1,617.3 | -51.9 | -3.1 | 3,286,403 |
| 8/21 | 1,673.0 | 1,715.3 | 1,638.4 | 1,669.2 | -3.8 | -0.2 | 3,825,904 |
| 8/14 | 1,696.1 | 1,696.1 | 1,576.9 | 1,673.0 | -50.0 | -2.9 | 5,376,285 |
| 8/7 | 1,574.9 | 1,776.9 | 1,574.9 | 1,723.0 | +159.6 | +10.2 | 6,045,006 |
| 7/31 | 1,307.6 | 1,584.6 | 1,259.6 | 1,563.4 | +240.4 | +18.2 | 10,186,810 |
| 7/22 | 1,288.4 | 1,332.6 | 1,280.7 | 1,323.0 | +34.6 | +2.7 | 1,710,022 |
| 7/17 | 1,361.5 | 1,365.3 | 1,263.4 | 1,288.4 | -44.2 | -3.3 | 3,363,103 |
| 7/10 | 1,346.1 | 1,378.8 | 1,313.4 | 1,332.6 | -11.6 | -0.9 | 2,281,502 |
| 7/3 | 1,373.0 | 1,376.9 | 1,298.0 | 1,344.2 | -28.8 | -2.1 | 2,050,362 |
| 6/26 | 1,323.0 | 1,374.9 | 1,301.9 | 1,373.0 | +53.8 | +4.1 | 1,474,721 |
| 6/19 | 1,244.2 | 1,328.8 | 1,240.3 | 1,319.2 | +65.4 | +5.2 | 2,103,142 |
| 6/12 | 1,209.6 | 1,284.6 | 1,174.9 | 1,253.8 | +53.9 | +4.5 | 2,335,322 |
| 6/5 | 1,213.4 | 1,248.0 | 1,188.4 | 1,199.9 | +3.8 | +0.3 | 2,349,362 |
| 5/29 | 1,211.5 | 1,211.5 | 1,151.9 | 1,196.1 | +1.9 | +0.2 | 3,003,523 |
| 5/22 | 1,192.3 | 1,219.2 | 1,167.3 | 1,194.2 | +9.6 | +0.8 | 2,261,482 |
| 5/15 | 1,157.6 | 1,209.6 | 1,131.9 | 1,184.6 | +35.4 | +3.1 | 3,094,263 |
▶︎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
