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
1,809
円
(10:25)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 1,780.0 | 1,829.0 | 1,761.5 | 1,809.0 | +29.0 | +1.6 | 1,489,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,121.1 | 1,173.0 | 1,105.7 | 1,149.2 | +40.4 | +3.6 | 1,778,142 |
| 5/1 | 1,110.7 | 1,190.3 | 1,081.5 | 1,108.8 | +12.7 | +1.2 | 4,699,505 |
| 4/24 | 1,103.8 | 1,135.3 | 1,085.3 | 1,096.1 | -11.5 | -1.0 | 2,575,823 |
| 4/17 | 1,024.6 | 1,129.9 | 1,019.2 | 1,107.6 | +77.3 | +7.5 | 3,046,423 |
| 4/10 | 1,008.0 | 1,071.1 | 978.8 | 1,030.3 | +39.2 | +4.0 | 4,076,544 |
| 4/3 | 985.3 | 1,080.7 | 946.1 | 991.1 | -43.8 | -4.2 | 4,627,485 |
| 3/27 | 984.9 | 1,043.8 | 930.3 | 1,034.9 | +38.0 | +3.8 | 5,227,825 |
| 3/19 | 892.6 | 1,029.2 | 844.2 | 996.9 | +104.6 | +11.7 | 4,902,305 |
| 3/13 | 959.6 | 1,015.3 | 842.3 | 892.3 | -125.0 | -12.3 | 6,487,266 |
| 3/6 | 1,026.9 | 1,121.1 | 1,010.7 | 1,017.3 | -13.8 | -1.3 | 4,038,064 |
| 2/28 | 1,088.4 | 1,139.2 | 1,024.6 | 1,031.1 | -122.7 | -10.6 | 3,876,084 |
| 2/21 | 1,213.4 | 1,236.5 | 1,148.4 | 1,153.8 | -73.1 | -6.0 | 3,052,403 |
| 2/14 | 1,199.9 | 1,236.5 | 1,188.4 | 1,226.9 | +13.5 | +1.1 | 1,653,602 |
| 2/7 | 1,092.6 | 1,230.7 | 1,083.0 | 1,213.4 | +101.5 | +9.1 | 3,098,423 |
| 1/31 | 1,103.0 | 1,138.0 | 1,020.7 | 1,111.9 | -10.4 | -0.9 | 5,493,805 |
| 1/24 | 1,106.5 | 1,145.7 | 1,098.0 | 1,122.3 | +27.4 | +2.5 | 2,777,583 |
| 1/17 | 1,142.6 | 1,142.6 | 1,091.1 | 1,094.9 | -30.4 | -2.7 | 1,860,822 |
| 1/10 | 1,079.6 | 1,129.2 | 1,077.3 | 1,125.3 | +28.0 | +2.6 | 1,965,862 |
| 12/30 | 1,092.3 | 1,098.8 | 1,085.3 | 1,097.3 | -0.7 | -0.1 | 226,200 |
| 12/27 | 1,111.9 | 1,111.9 | 1,071.9 | 1,098.0 | -8.9 | -0.8 | 1,950,002 |
| 12/20 | 1,041.1 | 1,121.9 | 1,031.9 | 1,106.9 | +65.0 | +6.2 | 3,275,483 |
| 12/13 | 1,016.1 | 1,051.5 | 1,009.2 | 1,041.9 | +30.0 | +3.0 | 1,800,502 |
| 12/6 | 1,007.6 | 1,033.0 | 997.3 | 1,011.9 | +13.1 | +1.3 | 2,379,002 |
| 11/29 | 987.3 | 1,007.6 | 975.3 | 998.8 | +28.1 | +2.9 | 2,283,582 |
| 11/22 | 972.6 | 989.9 | 960.7 | 970.7 | -3.5 | -0.4 | 1,801,282 |
| 11/15 | 965.3 | 978.4 | 955.3 | 974.2 | +21.2 | +2.2 | 1,888,382 |
| 11/8 | 998.0 | 1,005.3 | 944.2 | 953.0 | -26.2 | -2.7 | 2,560,743 |
| 11/1 | 941.9 | 980.3 | 926.5 | 979.2 | +48.9 | +5.3 | 5,520,845 |
| 10/25 | 924.9 | 944.9 | 909.6 | 930.3 | +15.0 | +1.6 | 2,667,863 |
| 10/18 | 915.3 | 934.2 | 902.3 | 915.3 | +11.5 | +1.3 | 2,318,942 |
▶︎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
