日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 1,243 1,246 1,228 1,238 82,700
2013/12/27 1,228 1,232 1,210 1,226 95,100
2013/12/26 1,210 1,234 1,206 1,228 129,200
2013/12/25 1,195 1,214 1,195 1,213 195,000
2013/12/24 1,206 1,212 1,200 1,204 138,400
2013/12/20 1,201 1,225 1,201 1,213 160,000
2013/12/19 1,210 1,220 1,200 1,208 260,700
2013/12/18 1,205 1,219 1,205 1,214 124,900
2013/12/17 1,215 1,223 1,210 1,214 140,400
2013/12/16 1,237 1,238 1,202 1,202 198,100
2013/12/13 1,220 1,236 1,201 1,210 371,200
2013/12/12 1,255 1,257 1,233 1,245 125,600
2013/12/11 1,267 1,277 1,256 1,269 125,600
2013/12/10 1,248 1,270 1,242 1,264 159,500
2013/12/09 1,258 1,274 1,251 1,255 152,500
2013/12/06 1,228 1,256 1,228 1,250 119,200
2013/12/05 1,258 1,263 1,231 1,234 120,900
2013/12/04 1,252 1,273 1,246 1,257 155,500
2013/12/03 1,255 1,273 1,248 1,252 244,700
2013/12/02 1,251 1,270 1,235 1,254 381,500
2013/11/29 1,260 1,288 1,257 1,279 202,300
2013/11/28 1,280 1,285 1,258 1,264 181,000
2013/11/27 1,290 1,304 1,270 1,287 341,100
2013/11/26 1,290 1,291 1,265 1,277 304,300
2013/11/25 1,290 1,296 1,272 1,293 258,000
2013/11/22 1,271 1,315 1,271 1,288 209,200
2013/11/21 1,284 1,292 1,260 1,275 255,400
2013/11/20 1,302 1,302 1,253 1,284 329,300
2013/11/19 1,310 1,325 1,285 1,302 311,600
2013/11/18 1,327 1,408 1,312 1,370 744,100
2013/11/15 1,250 1,313 1,244 1,305 515,600
2013/11/14 1,215 1,254 1,207 1,236 337,100
2013/11/13 1,202 1,230 1,192 1,195 197,400
2013/11/12 1,180 1,207 1,170 1,199 170,000
2013/11/11 1,196 1,209 1,167 1,181 223,100
2013/11/08 1,189 1,197 1,170 1,182 169,400
2013/11/07 1,200 1,219 1,181 1,203 212,600
2013/11/06 1,197 1,220 1,190 1,200 492,300
2013/11/05 1,191 1,200 1,181 1,198 344,900
2013/11/01 1,160 1,200 1,150 1,200 815,600
2013/10/31 1,105 1,123 1,091 1,114 309,300
2013/10/30 1,104 1,105 1,084 1,092 237,800
2013/10/29 1,051 1,093 1,051 1,090 146,000
2013/10/28 1,085 1,120 1,067 1,072 199,400
2013/10/25 1,116 1,118 1,070 1,071 210,500
2013/10/24 1,100 1,129 1,090 1,106 202,100
2013/10/23 1,140 1,152 1,098 1,101 404,300
2013/10/22 1,083 1,169 1,054 1,133 658,600
2013/10/21 1,070 1,074 1,050 1,055 58,100
2013/10/18 1,048 1,062 1,041 1,057 145,600
2013/10/17 1,035 1,049 1,030 1,040 133,300
2013/10/16 1,034 1,041 1,007 1,017 97,800
2013/10/15 1,020 1,040 1,017 1,034 85,600
2013/10/11 1,006 1,032 1,006 1,024 97,000
2013/10/10 999 1,006 988 995 70,600
2013/10/09 979 999 976 998 138,400
2013/10/08 980 1,008 962 1,003 146,300
2013/10/07 1,008 1,025 993 994 126,600
2013/10/04 1,028 1,038 1,008 1,025 132,000
2013/10/03 1,030 1,033 1,012 1,027 168,600
2013/10/02 1,033 1,070 1,027 1,037 176,300
2013/10/01 1,045 1,054 1,022 1,030 239,700
2013/09/30 1,015 1,090 1,012 1,059 462,000
2013/09/27 1,000 1,018 994 1,009 280,100
2013/09/26 987 995 980 994 102,500
2013/09/25 994 994 970 986 89,200
2013/09/24 991 999 980 996 145,900
2013/09/20 1,005 1,005 991 997 66,100
2013/09/19 1,000 1,005 987 1,005 82,200
2013/09/18 995 1,003 991 996 65,600
2013/09/17 996 1,008 980 984 136,400
2013/09/13 986 1,004 985 1,003 182,900
2013/09/12 983 995 983 995 110,000
2013/09/11 966 987 966 983 92,800
2013/09/10 973 976 962 965 88,800
2013/09/09 961 976 961 975 156,600
2013/09/06 972 984 957 958 76,200
2013/09/05 987 987 955 963 121,700
2013/09/04 961 997 957 996 155,200
2013/09/03 955 975 955 973 129,100
2013/09/02 965 972 940 946 138,100
2013/08/30 962 969 953 965 177,800
2013/08/29 940 961 938 958 176,100
2013/08/28 924 955 923 949 145,200
2013/08/27 940 954 927 943 98,200
2013/08/26 961 961 940 941 94,900
2013/08/23 969 969 948 960 114,700
2013/08/22 954 961 946 959 68,200
2013/08/21 962 968 952 962 66,200
2013/08/20 970 982 968 970 66,500
2013/08/19 959 986 956 981 99,800
2013/08/16 974 976 958 961 174,700
2013/08/15 985 991 973 989 145,700
2013/08/14 982 995 971 994 105,900
2013/08/13 971 984 953 978 159,400
2013/08/12 952 969 946 963 151,900
2013/08/09 990 1,001 961 968 194,800
2013/08/08 989 1,013 985 990 202,900
2013/08/07 998 1,013 986 986 125,800
2013/08/06 1,005 1,019 977 1,007 550,800
2013/08/05 977 1,015 969 1,005 306,800
2013/08/02 979 989 962 976 95,000
2013/08/01 970 973 939 965 194,500
2013/07/31 961 1,019 953 985 486,300
2013/07/30 942 962 931 954 177,900
2013/07/29 970 980 932 937 244,700
2013/07/26 941 946 930 940 110,600
2013/07/25 994 994 950 950 198,200
2013/07/24 982 987 976 985 75,900
2013/07/23 973 984 964 982 65,100
2013/07/22 990 990 966 973 124,000
2013/07/19 990 997 954 970 189,300
2013/07/18 973 1,006 972 996 265,500
2013/07/17 947 974 947 970 155,300
2013/07/16 940 964 937 963 146,300
2013/07/12 941 953 922 935 205,400
2013/07/11 950 954 925 943 169,600
2013/07/10 949 965 944 949 109,300
2013/07/09 965 965 945 948 119,100
2013/07/08 950 965 940 947 183,600
2013/07/05 943 945 922 931 171,500
2013/07/04 942 949 938 945 91,400
2013/07/03 950 953 933 941 97,900
2013/07/02 950 960 938 955 215,900
2013/07/01 903 956 903 953 487,700
2013/06/28 877 893 865 888 261,200
2013/06/27 857 870 851 868 152,600
2013/06/26 875 876 847 859 160,100
2013/06/25 888 888 850 868 172,500
2013/06/24 882 894 864 889 242,400
2013/06/21 854 873 837 867 286,900
2013/06/20 870 878 853 873 108,100
2013/06/19 878 888 861 876 97,600
2013/06/18 883 886 855 868 141,600
2013/06/17 845 884 838 882 160,300
2013/06/14 859 882 834 834 299,200
2013/06/13 852 865 819 850 260,800
2013/06/12 870 877 850 871 163,600
2013/06/11 870 890 852 882 228,200
2013/06/10 860 877 851 870 259,500
2013/06/07 800 852 798 840 512,700
2013/06/06 827 835 793 807 283,400
2013/06/05 852 873 827 827 178,700
2013/06/04 847 862 825 860 243,100
2013/06/03 853 877 845 848 247,700
2013/05/31 848 894 845 872 557,500
2013/05/30 854 856 824 827 379,100
2013/05/29 863 899 862 879 336,100
2013/05/28 856 873 842 848 321,200
2013/05/27 890 897 856 877 268,300
2013/05/24 886 917 860 892 523,000
2013/05/23 933 944 895 895 341,600
2013/05/22 964 965 926 927 395,000
2013/05/21 970 981 964 973 245,700
2013/05/20 961 983 951 968 258,400
2013/05/17 945 965 920 954 264,000
2013/05/16 978 978 903 947 451,300
2013/05/15 977 991 958 980 280,700
2013/05/14 988 990 921 977 715,800
2013/05/13 970 988 960 987 217,400
2013/05/10 972 988 955 971 204,300
2013/05/09 997 997 967 970 240,700
2013/05/08 949 1,042 940 998 819,500
2013/05/07 883 904 880 903 224,100
2013/05/02 880 889 870 873 210,500
2013/05/01 890 905 881 891 304,500
2013/04/30 879 893 878 879 160,800
2013/04/26 895 896 872 873 175,900
2013/04/25 901 904 882 898 157,700
2013/04/24 897 905 891 905 228,000
2013/04/23 850 893 841 890 441,400
2013/04/22 836 851 831 850 291,700
2013/04/19 828 829 816 825 206,500
2013/04/18 826 839 817 819 204,500
2013/04/17 810 839 809 833 229,000
2013/04/16 792 809 782 804 221,200
2013/04/15 821 823 798 800 297,800
2013/04/12 812 820 805 818 289,700
2013/04/11 813 825 801 811 241,600
2013/04/10 803 812 792 812 236,800
2013/04/09 801 808 791 798 240,200
2013/04/08 797 811 791 805 234,100
2013/04/05 802 814 781 792 518,300
2013/04/04 781 794 766 794 297,500
2013/04/03 781 794 776 793 437,000
2013/04/02 784 813 772 776 729,700
2013/04/01 900 901 827 829 462,500
2013/03/29 929 929 900 915 162,900
2013/03/28 918 930 911 924 193,900
2013/03/27 904 923 901 918 269,400
2013/03/26 964 970 933 948 310,400
2013/03/25 947 978 942 973 320,900
2013/03/22 952 956 932 932 157,500
2013/03/21 929 951 921 950 262,800
2013/03/19 908 915 901 912 137,400
2013/03/18 894 907 887 899 176,000
2013/03/15 872 892 872 889 220,500
2013/03/14 878 880 870 874 79,300
2013/03/13 868 880 866 876 113,100
2013/03/12 879 879 868 871 198,700
2013/03/11 888 889 872 879 174,300
2013/03/08 877 890 866 874 264,100
2013/03/07 871 888 871 878 187,800
2013/03/06 866 871 853 864 129,000
2013/03/05 864 875 859 860 137,500
2013/03/04 846 865 842 861 207,900
2013/03/01 825 835 816 831 142,800
2013/02/28 813 821 808 819 112,600
2013/02/27 808 818 800 812 146,600
2013/02/26 800 813 800 809 159,400
2013/02/25 814 819 808 818 196,500
2013/02/22 800 809 800 802 161,600
2013/02/21 795 812 795 798 140,400
2013/02/20 796 805 792 797 103,500
2013/02/19 799 806 790 792 94,200
2013/02/18 787 803 786 799 101,600
2013/02/15 787 792 770 772 133,000
2013/02/14 775 791 775 786 147,200
2013/02/13 795 805 785 790 183,000
2013/02/12 827 828 805 807 199,700
2013/02/08 820 835 814 818 216,500
2013/02/07 811 845 810 842 263,200
2013/02/06 790 811 790 805 313,300
2013/02/05 781 793 779 782 192,300
2013/02/04 786 807 786 790 369,100
2013/02/01 741 750 740 749 97,200
2013/01/31 745 745 734 740 179,900
2013/01/30 739 752 737 750 197,700
2013/01/29 742 750 739 740 145,400
2013/01/28 750 755 744 744 151,000
2013/01/25 746 751 742 746 144,400
2013/01/24 733 734 722 734 124,300
2013/01/23 736 741 732 734 87,200
2013/01/22 748 748 730 744 127,000
2013/01/21 751 752 745 748 94,900
2013/01/18 751 754 748 750 172,600
2013/01/17 750 755 744 749 175,700
2013/01/16 744 755 742 750 241,700
2013/01/15 748 751 744 746 138,000
2013/01/11 747 749 738 746 108,400
2013/01/10 752 753 741 747 82,500
2013/01/09 752 755 742 752 173,100
2013/01/08 742 751 739 742 93,100
2013/01/07 741 745 731 739 126,900
2013/01/04 750 750 733 738 231,300

このページの先頭へ