コーエーテクモホールディングス(3635)の株価時系列情報
コーエーテクモホールディングス(3635)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,476 | 1,493 | 1,461 | 1,473 | 742,700 |
| 2024/04/23 | 1,464 | 1,479 | 1,456 | 1,460 | 1,294,300 |
| 2024/04/22 | 1,441 | 1,468 | 1,431 | 1,464 | 1,179,600 |
| 2024/04/19 | 1,500 | 1,503 | 1,430 | 1,430 | 1,778,700 |
| 2024/04/18 | 1,521 | 1,541 | 1,508 | 1,508 | 1,228,500 |
| 2024/04/17 | 1,548 | 1,551 | 1,518 | 1,525 | 1,430,700 |
| 2024/04/16 | 1,520 | 1,549 | 1,516 | 1,544 | 1,612,600 |
| 2024/04/15 | 1,562 | 1,564 | 1,529 | 1,536 | 879,900 |
| 2024/04/12 | 1,582 | 1,601 | 1,578 | 1,578 | 727,500 |
| 2024/04/11 | 1,570 | 1,574 | 1,558 | 1,567 | 874,500 |
| 2024/04/10 | 1,617 | 1,617 | 1,583 | 1,594 | 859,400 |
| 2024/04/09 | 1,617 | 1,628 | 1,602 | 1,618 | 670,800 |
| 2024/04/08 | 1,581 | 1,622 | 1,578 | 1,615 | 1,161,500 |
| 2024/04/05 | 1,567 | 1,580 | 1,558 | 1,572 | 750,500 |
| 2024/04/04 | 1,569 | 1,576 | 1,557 | 1,572 | 849,500 |
| 2024/04/03 | 1,547 | 1,565 | 1,525 | 1,557 | 1,373,600 |
| 2024/04/02 | 1,585 | 1,589 | 1,545 | 1,567 | 2,192,200 |
| 2024/04/01 | 1,635 | 1,636 | 1,608 | 1,614 | 817,200 |
| 2024/03/29 | 1,629 | 1,632 | 1,608 | 1,620 | 1,142,000 |
| 2024/03/28 | 1,650 | 1,656 | 1,603 | 1,609 | 2,339,700 |
| 2024/03/27 | 1,691 | 1,721 | 1,688 | 1,702 | 1,380,600 |
| 2024/03/26 | 1,682 | 1,696 | 1,674 | 1,687 | 1,467,200 |
| 2024/03/25 | 1,732 | 1,752 | 1,690 | 1,690 | 1,773,100 |
| 2024/03/22 | 1,788 | 1,797 | 1,713 | 1,735 | 2,887,500 |
| 2024/03/21 | 1,802 | 1,814 | 1,784 | 1,797 | 846,100 |
| 2024/03/19 | 1,802 | 1,809 | 1,776 | 1,802 | 903,700 |
| 2024/03/18 | 1,778 | 1,808 | 1,775 | 1,808 | 681,800 |
| 2024/03/15 | 1,761 | 1,814 | 1,756 | 1,792 | 1,531,500 |
| 2024/03/14 | 1,717 | 1,771 | 1,701 | 1,755 | 1,723,300 |
| 2024/03/13 | 1,782 | 1,787 | 1,724 | 1,724 | 1,557,800 |
| 2024/03/12 | 1,767 | 1,796 | 1,742 | 1,793 | 840,500 |
| 2024/03/11 | 1,760 | 1,780 | 1,743 | 1,766 | 1,144,900 |
| 2024/03/08 | 1,790 | 1,814 | 1,757 | 1,771 | 1,286,700 |
| 2024/03/07 | 1,780 | 1,795 | 1,766 | 1,786 | 1,162,900 |
| 2024/03/06 | 1,756 | 1,784 | 1,748 | 1,780 | 1,419,400 |
| 2024/03/05 | 1,780 | 1,790 | 1,735 | 1,756 | 1,792,800 |
| 2024/03/04 | 1,819 | 1,844 | 1,792 | 1,796 | 1,489,800 |
| 2024/03/01 | 1,877 | 1,925 | 1,825 | 1,825 | 1,987,200 |
| 2024/02/29 | 1,852 | 1,883 | 1,823 | 1,873 | 11,167,900 |
| 2024/02/28 | 1,843 | 1,883 | 1,834 | 1,863 | 1,783,500 |
| 2024/02/27 | 1,812 | 1,847 | 1,807 | 1,833 | 1,032,200 |
| 2024/02/26 | 1,832 | 1,842 | 1,807 | 1,815 | 1,836,100 |
| 2024/02/22 | 1,833 | 1,847 | 1,825 | 1,842 | 1,377,900 |
| 2024/02/21 | 1,835 | 1,857 | 1,818 | 1,852 | 866,500 |
| 2024/02/20 | 1,855 | 1,857 | 1,825 | 1,852 | 1,017,100 |
| 2024/02/19 | 1,884 | 1,885 | 1,840 | 1,856 | 1,046,400 |
| 2024/02/16 | 1,830 | 1,885 | 1,825 | 1,878 | 1,582,300 |
| 2024/02/15 | 1,828 | 1,835 | 1,805 | 1,819 | 1,227,900 |
| 2024/02/14 | 1,762 | 1,825 | 1,757 | 1,820 | 1,269,800 |
| 2024/02/13 | 1,783 | 1,804 | 1,763 | 1,786 | 1,874,400 |
| 2024/02/09 | 1,806 | 1,832 | 1,772 | 1,780 | 1,718,200 |
| 2024/02/08 | 1,797 | 1,826 | 1,785 | 1,799 | 1,333,500 |
| 2024/02/07 | 1,843 | 1,845 | 1,792 | 1,797 | 1,456,600 |
| 2024/02/06 | 1,858 | 1,858 | 1,818 | 1,818 | 1,474,000 |
| 2024/02/05 | 1,861 | 1,898 | 1,840 | 1,861 | 1,843,800 |
| 2024/02/02 | 1,799 | 1,952 | 1,793 | 1,879 | 3,803,300 |
| 2024/02/01 | 1,820 | 1,822 | 1,784 | 1,787 | 1,432,500 |
| 2024/01/31 | 1,815 | 1,849 | 1,796 | 1,844 | 1,635,500 |
| 2024/01/30 | 1,811 | 1,853 | 1,784 | 1,827 | 2,314,900 |
| 2024/01/29 | 1,788 | 1,789 | 1,766 | 1,771 | 1,259,800 |
| 2024/01/26 | 1,789 | 1,805 | 1,781 | 1,788 | 1,091,600 |
| 2024/01/25 | 1,799 | 1,814 | 1,777 | 1,810 | 918,900 |
| 2024/01/24 | 1,828 | 1,838 | 1,801 | 1,807 | 1,310,400 |
| 2024/01/23 | 1,838 | 1,854 | 1,812 | 1,818 | 2,055,300 |
| 2024/01/22 | 1,772 | 1,799 | 1,758 | 1,798 | 1,011,600 |
| 2024/01/19 | 1,768 | 1,788 | 1,748 | 1,772 | 1,557,900 |
| 2024/01/18 | 1,747 | 1,766 | 1,726 | 1,736 | 1,493,000 |
| 2024/01/17 | 1,768 | 1,774 | 1,737 | 1,742 | 1,262,900 |
| 2024/01/16 | 1,800 | 1,800 | 1,761 | 1,766 | 1,490,900 |
| 2024/01/15 | 1,806 | 1,815 | 1,778 | 1,811 | 1,362,600 |
| 2024/01/12 | 1,784 | 1,795 | 1,753 | 1,773 | 1,149,100 |
| 2024/01/11 | 1,777 | 1,795 | 1,761 | 1,767 | 1,823,500 |
| 2024/01/10 | 1,715 | 1,795 | 1,714 | 1,768 | 3,751,400 |
| 2024/01/09 | 1,647 | 1,686 | 1,635 | 1,686 | 1,854,300 |
| 2024/01/05 | 1,662 | 1,668 | 1,623 | 1,624 | 1,263,400 |
| 2024/01/04 | 1,609 | 1,660 | 1,584 | 1,652 | 1,332,100 |
| 2023/12/29 | 1,599 | 1,610 | 1,593 | 1,609 | 1,040,300 |
| 2023/12/28 | 1,600 | 1,611 | 1,584 | 1,610 | 720,400 |
| 2023/12/27 | 1,575 | 1,620 | 1,570 | 1,617 | 1,225,900 |
| 2023/12/26 | 1,610 | 1,618 | 1,561 | 1,569 | 1,068,800 |
| 2023/12/25 | 1,657 | 1,670 | 1,601 | 1,611 | 1,813,500 |
| 2023/12/22 | 1,667 | 1,680 | 1,529 | 1,579 | 3,150,200 |
| 2023/12/21 | 1,658 | 1,665 | 1,653 | 1,658 | 740,900 |
| 2023/12/20 | 1,683 | 1,696 | 1,669 | 1,670 | 873,000 |
| 2023/12/19 | 1,652 | 1,673 | 1,633 | 1,671 | 1,083,900 |
| 2023/12/18 | 1,643 | 1,650 | 1,620 | 1,636 | 1,007,100 |
| 2023/12/15 | 1,637 | 1,676 | 1,633 | 1,669 | 1,970,000 |
| 2023/12/14 | 1,686 | 1,692 | 1,626 | 1,629 | 1,294,000 |
| 2023/12/13 | 1,691 | 1,696 | 1,673 | 1,680 | 918,600 |
| 2023/12/12 | 1,733 | 1,734 | 1,682 | 1,690 | 1,012,700 |
| 2023/12/11 | 1,730 | 1,730 | 1,696 | 1,712 | 1,067,400 |
| 2023/12/08 | 1,728 | 1,756 | 1,719 | 1,734 | 1,409,100 |
| 2023/12/07 | 1,763 | 1,778 | 1,746 | 1,746 | 1,032,900 |
| 2023/12/06 | 1,784 | 1,794 | 1,770 | 1,778 | 652,000 |
| 2023/12/05 | 1,782 | 1,796 | 1,768 | 1,769 | 1,074,300 |
| 2023/12/04 | 1,770 | 1,785 | 1,754 | 1,777 | 1,065,000 |
| 2023/12/01 | 1,821 | 1,821 | 1,770 | 1,770 | 1,287,000 |
| 2023/11/30 | 1,845 | 1,848 | 1,797 | 1,811 | 2,258,200 |
| 2023/11/29 | 1,839 | 1,854 | 1,831 | 1,832 | 658,200 |
| 2023/11/28 | 1,842 | 1,847 | 1,818 | 1,834 | 851,400 |
| 2023/11/27 | 1,865 | 1,879 | 1,833 | 1,833 | 1,027,200 |
| 2023/11/24 | 1,914 | 1,914 | 1,853 | 1,853 | 872,800 |
| 2023/11/22 | 1,914 | 1,915 | 1,884 | 1,887 | 639,000 |
| 2023/11/21 | 1,900 | 1,915 | 1,879 | 1,906 | 791,000 |
| 2023/11/20 | 1,915 | 1,918 | 1,861 | 1,870 | 916,500 |
| 2023/11/17 | 1,935 | 1,939 | 1,912 | 1,916 | 700,100 |
| 2023/11/16 | 1,951 | 1,963 | 1,921 | 1,926 | 673,200 |
| 2023/11/15 | 1,962 | 1,970 | 1,945 | 1,968 | 656,300 |
| 2023/11/14 | 1,973 | 1,973 | 1,921 | 1,922 | 714,600 |
| 2023/11/13 | 1,972 | 1,976 | 1,956 | 1,963 | 639,100 |
| 2023/11/10 | 1,990 | 1,990 | 1,959 | 1,968 | 653,900 |
| 2023/11/09 | 1,973 | 2,007 | 1,964 | 2,007 | 536,200 |
| 2023/11/08 | 1,968 | 1,978 | 1,957 | 1,971 | 1,045,100 |
| 2023/11/07 | 1,958 | 1,975 | 1,951 | 1,964 | 924,700 |
| 2023/11/06 | 1,967 | 1,977 | 1,958 | 1,966 | 1,077,600 |
| 2023/11/02 | 1,955 | 1,970 | 1,947 | 1,955 | 821,400 |
| 2023/11/01 | 2,002 | 2,007 | 1,953 | 1,957 | 1,109,900 |
| 2023/10/31 | 1,878 | 1,970 | 1,876 | 1,964 | 1,526,200 |
| 2023/10/30 | 1,946 | 1,946 | 1,895 | 1,912 | 947,900 |
| 2023/10/27 | 1,942 | 1,953 | 1,923 | 1,948 | 514,900 |
| 2023/10/26 | 1,962 | 1,992 | 1,936 | 1,938 | 778,800 |
| 2023/10/25 | 2,025 | 2,027 | 1,972 | 1,975 | 827,700 |
| 2023/10/24 | 2,000 | 2,018 | 1,965 | 2,011 | 937,400 |
| 2023/10/23 | 2,010 | 2,025 | 2,001 | 2,016 | 490,200 |
| 2023/10/20 | 2,017 | 2,034 | 2,009 | 2,027 | 503,600 |
| 2023/10/19 | 2,031 | 2,054 | 2,029 | 2,036 | 336,000 |
| 2023/10/18 | 2,063 | 2,071 | 2,033 | 2,058 | 441,000 |
| 2023/10/17 | 2,075 | 2,082 | 2,060 | 2,068 | 316,000 |
| 2023/10/16 | 2,064 | 2,084 | 2,039 | 2,049 | 626,800 |
| 2023/10/13 | 2,095 | 2,104 | 2,087 | 2,090 | 356,300 |
| 2023/10/12 | 2,100 | 2,103 | 2,081 | 2,101 | 561,500 |
| 2023/10/11 | 2,121 | 2,135 | 2,086 | 2,105 | 406,800 |
| 2023/10/10 | 2,104 | 2,124 | 2,091 | 2,119 | 455,100 |
| 2023/10/06 | 2,100 | 2,121 | 2,087 | 2,104 | 538,000 |
| 2023/10/05 | 2,077 | 2,107 | 2,074 | 2,107 | 756,800 |
| 2023/10/04 | 2,070 | 2,104 | 2,060 | 2,063 | 711,600 |
| 2023/10/03 | 2,085 | 2,104 | 2,076 | 2,100 | 872,100 |
| 2023/10/02 | 2,125 | 2,128 | 2,082 | 2,084 | 913,900 |
| 2023/09/29 | 2,120 | 2,134 | 2,109 | 2,126 | 576,800 |
| 2023/09/28 | 2,150 | 2,155 | 2,116 | 2,127 | 541,800 |
| 2023/09/27 | 2,147 | 2,158 | 2,144 | 2,158 | 641,300 |
| 2023/09/26 | 2,173 | 2,178 | 2,149 | 2,165 | 494,300 |
| 2023/09/25 | 2,163 | 2,199 | 2,161 | 2,186 | 660,800 |
| 2023/09/22 | 2,146 | 2,167 | 2,136 | 2,158 | 499,700 |
| 2023/09/21 | 2,170 | 2,197 | 2,139 | 2,159 | 818,300 |
| 2023/09/20 | 2,225 | 2,231 | 2,189 | 2,190 | 677,000 |
| 2023/09/19 | 2,220 | 2,235 | 2,201 | 2,227 | 429,600 |
| 2023/09/15 | 2,243 | 2,243 | 2,206 | 2,222 | 645,700 |
| 2023/09/14 | 2,203 | 2,235 | 2,187 | 2,225 | 769,100 |
| 2023/09/13 | 2,210 | 2,218 | 2,191 | 2,202 | 587,700 |
| 2023/09/12 | 2,209 | 2,223 | 2,191 | 2,215 | 349,500 |
| 2023/09/11 | 2,214 | 2,236 | 2,195 | 2,211 | 347,100 |
| 2023/09/08 | 2,264 | 2,268 | 2,206 | 2,225 | 608,900 |
| 2023/09/07 | 2,275 | 2,275 | 2,246 | 2,263 | 677,200 |
| 2023/09/06 | 2,265 | 2,286 | 2,257 | 2,282 | 572,800 |
| 2023/09/05 | 2,230 | 2,266 | 2,230 | 2,255 | 483,400 |
| 2023/09/04 | 2,269 | 2,271 | 2,232 | 2,237 | 587,100 |
| 2023/09/01 | 2,263 | 2,293 | 2,261 | 2,278 | 382,100 |
| 2023/08/31 | 2,293 | 2,300 | 2,253 | 2,263 | 1,032,800 |
| 2023/08/30 | 2,292 | 2,302 | 2,283 | 2,284 | 420,400 |
| 2023/08/29 | 2,286 | 2,291 | 2,276 | 2,280 | 357,100 |
| 2023/08/28 | 2,294 | 2,294 | 2,276 | 2,277 | 258,000 |
| 2023/08/25 | 2,235 | 2,285 | 2,231 | 2,274 | 478,400 |
| 2023/08/24 | 2,267 | 2,280 | 2,259 | 2,266 | 259,200 |
| 2023/08/23 | 2,273 | 2,278 | 2,255 | 2,267 | 308,100 |
| 2023/08/22 | 2,262 | 2,280 | 2,257 | 2,270 | 510,600 |
| 2023/08/21 | 2,230 | 2,264 | 2,229 | 2,246 | 481,700 |
| 2023/08/18 | 2,186 | 2,240 | 2,182 | 2,238 | 550,600 |
| 2023/08/17 | 2,201 | 2,210 | 2,188 | 2,194 | 477,600 |
| 2023/08/16 | 2,261 | 2,266 | 2,203 | 2,207 | 610,600 |
| 2023/08/15 | 2,276 | 2,279 | 2,261 | 2,270 | 378,100 |
| 2023/08/14 | 2,241 | 2,272 | 2,236 | 2,268 | 549,100 |
| 2023/08/10 | 2,241 | 2,244 | 2,213 | 2,241 | 590,500 |
| 2023/08/09 | 2,230 | 2,267 | 2,224 | 2,254 | 568,400 |
| 2023/08/08 | 2,282 | 2,287 | 2,244 | 2,244 | 666,800 |
| 2023/08/07 | 2,283 | 2,285 | 2,254 | 2,280 | 663,400 |
| 2023/08/04 | 2,297 | 2,321 | 2,282 | 2,300 | 768,400 |
| 2023/08/03 | 2,319 | 2,335 | 2,306 | 2,310 | 672,700 |
| 2023/08/02 | 2,348 | 2,352 | 2,299 | 2,305 | 1,147,600 |
| 2023/08/01 | 2,380 | 2,380 | 2,313 | 2,348 | 1,665,400 |
| 2023/07/31 | 2,415 | 2,440 | 2,399 | 2,432 | 873,600 |
| 2023/07/28 | 2,375 | 2,391 | 2,351 | 2,375 | 551,800 |
| 2023/07/27 | 2,359 | 2,407 | 2,357 | 2,404 | 412,500 |
| 2023/07/26 | 2,368 | 2,368 | 2,344 | 2,365 | 315,800 |
| 2023/07/25 | 2,355 | 2,363 | 2,340 | 2,363 | 428,000 |
| 2023/07/24 | 2,363 | 2,375 | 2,351 | 2,368 | 324,800 |
| 2023/07/21 | 2,338 | 2,362 | 2,333 | 2,350 | 296,400 |
| 2023/07/20 | 2,394 | 2,396 | 2,357 | 2,357 | 445,500 |
| 2023/07/19 | 2,400 | 2,401 | 2,382 | 2,395 | 359,400 |
| 2023/07/18 | 2,385 | 2,400 | 2,376 | 2,382 | 336,200 |
| 2023/07/14 | 2,380 | 2,391 | 2,366 | 2,386 | 391,400 |
| 2023/07/13 | 2,351 | 2,376 | 2,329 | 2,375 | 406,900 |
| 2023/07/12 | 2,360 | 2,364 | 2,328 | 2,334 | 435,400 |
| 2023/07/11 | 2,358 | 2,359 | 2,331 | 2,340 | 522,800 |
| 2023/07/10 | 2,353 | 2,357 | 2,336 | 2,340 | 577,100 |
| 2023/07/07 | 2,341 | 2,374 | 2,341 | 2,356 | 452,400 |
| 2023/07/06 | 2,391 | 2,397 | 2,351 | 2,354 | 733,100 |
| 2023/07/05 | 2,412 | 2,430 | 2,408 | 2,410 | 405,200 |
| 2023/07/04 | 2,445 | 2,457 | 2,417 | 2,430 | 517,200 |
| 2023/07/03 | 2,505 | 2,510 | 2,466 | 2,467 | 459,600 |