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
1,820.1
円
(13:54)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,608.5 | 1,952.0 | 1,220.5 | 1,819.0 | +210.5 | +13.1 | 279,942,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,368.0 | 2,540.0 | 1,529.0 | 1,608.5 | -783.5 | -32.8 | 178,141,800 |
| 2022 | 2,297.5 | 2,515.0 | 1,852.5 | 2,392.0 | +129.5 | +5.7 | 177,942,100 |
| 2021 | 2,430.7 | 2,995.0 | 2,217.5 | 2,262.5 | -160.5 | -6.6 | 178,640,639 |
| 2020 | 1,079.6 | 2,607.6 | 842.3 | 2,423.0 | +1,325.7 | +120.8 | 226,983,085 |
| 2019 | 681.1 | 1,121.9 | 666.9 | 1,097.3 | +398.9 | +57.1 | 117,730,456 |
| 2018 | 737.8 | 813.4 | 631.5 | 698.4 | -31.4 | -4.3 | 150,212,856 |
| 2017 | 661.5 | 774.6 | 596.7 | 729.8 | +70.6 | +10.7 | 205,103,901 |
| 2016 | 572.4 | 683.9 | 468.9 | 659.2 | +81.4 | +14.1 | 156,187,672 |
| 2015 | 473.0 | 678.1 | 422.2 | 577.8 | +102.2 | +21.5 | 181,682,858 |
| 2014 | 328.2 | 502.1 | 302.0 | 475.6 | +145.0 | +43.9 | 175,003,631 |
| 2013 | 200.3 | 376.0 | 192.8 | 330.6 | +137.0 | +70.8 | 197,908,133 |
| 2012 | 171.4 | 201.1 | 154.9 | 193.6 | +24.3 | +14.4 | 116,440,951 |
| 2011 | 170.4 | 203.7 | 140.4 | 169.3 | -1.1 | -0.7 | 144,261,744 |
| 2010 | 186.1 | 204.0 | 129.8 | 170.4 | -11.2 | -6.2 | 176,042,601 |
| 2009 | 253.2 | 254.8 | 169.3 | 181.6 | -69.1 | -27.6 | 110,570,680 |
| 2008 | 560.8 | 564.8 | 228.0 | 250.7 | -318.2 | -55.9 | 147,439,680 |
| 2007 | 539.5 | 642.3 | 483.7 | 568.9 | +30.8 | +5.7 | 128,886,494 |
| 2006 | 886.7 | 958.8 | 468.7 | 538.1 | -335.2 | -38.4 | 160,022,254 |
| 2005 | 529.0 | 873.3 | 504.3 | 873.3 | +344.3 | +65.1 | 151,921,656 |
| 2004 | 523.1 | 644.8 | 450.4 | 529.0 | +4.4 | +0.8 | 91,976,205 |
| 2003 | 474.1 | 632.1 | 292.5 | 524.6 | +63.2 | +13.7 | 69,205,630 |
| 2002 | 520.2 | 624.2 | 404.5 | 461.4 | -52.2 | -10.2 | 57,126,507 |
| 2001 | 359.9 | 553.1 | 318.8 | 513.6 | +170.1 | +49.5 | 71,396,766 |
| 2000 | 308.9 | 590.9 | 282.8 | 343.5 | +34.6 | +11.2 | 120,344,063 |
| 1999 | 69.2 | 481.2 | 66.3 | 308.9 | +240.6 | +352.3 | 174,082,046 |
| 1998 | 54.0 | 94.5 | 54.0 | 68.3 | +16.0 | +30.6 | 41,250,406 |
| 1997 | 181.5 | 227.9 | 50.6 | 52.3 | -135.1 | -72.1 | 23,539,679 |
| 1996 | 303.9 | 322.4 | 181.5 | 187.4 | -114.8 | -38.0 | 30,271,224 |
| 1995 | 308.1 | 318.2 | 113.9 | 302.2 | +10.1 | +3.5 | 77,203,704 |
| 1994 | 441.3 | 624.7 | 253.2 | 292.1 | -149.2 | -33.8 | 58,724,494 |
▶︎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
