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
2017/12/29 2,299 2,299 2,275 2,277 64,000
2017/12/28 2,311 2,315 2,297 2,299 81,900
2017/12/27 2,284 2,319 2,284 2,311 87,200
2017/12/26 2,320 2,330 2,308 2,313 80,700
2017/12/25 2,335 2,335 2,295 2,317 109,500
2017/12/22 2,331 2,343 2,321 2,335 157,200
2017/12/21 2,306 2,327 2,288 2,325 227,700
2017/12/20 2,307 2,322 2,304 2,307 90,500
2017/12/19 2,345 2,346 2,307 2,318 183,500
2017/12/18 2,353 2,353 2,314 2,325 200,300
2017/12/15 2,276 2,352 2,263 2,345 369,900
2017/12/14 2,271 2,285 2,264 2,275 99,100
2017/12/13 2,276 2,299 2,271 2,279 159,400
2017/12/12 2,281 2,292 2,265 2,271 119,500
2017/12/11 2,262 2,282 2,245 2,281 140,500
2017/12/08 2,244 2,262 2,224 2,262 292,000
2017/12/07 2,222 2,245 2,202 2,242 216,200
2017/12/06 2,182 2,219 2,181 2,193 172,600
2017/12/05 2,250 2,251 2,162 2,201 475,200
2017/12/04 2,306 2,306 2,256 2,256 127,900
2017/12/01 2,307 2,335 2,277 2,284 297,800
2017/11/30 2,300 2,312 2,264 2,307 235,200
2017/11/29 2,292 2,301 2,259 2,297 215,200
2017/11/28 2,270 2,275 2,255 2,263 104,000
2017/11/27 2,269 2,290 2,255 2,282 276,100
2017/11/24 2,259 2,265 2,227 2,247 215,100
2017/11/22 2,282 2,299 2,264 2,266 214,800
2017/11/21 2,260 2,279 2,248 2,276 329,600
2017/11/20 2,286 2,296 2,256 2,260 220,900
2017/11/17 2,299 2,312 2,279 2,287 193,300
2017/11/16 2,264 2,288 2,264 2,287 201,300
2017/11/15 2,310 2,324 2,261 2,267 286,000
2017/11/14 2,327 2,347 2,324 2,325 175,500
2017/11/13 2,348 2,366 2,327 2,327 194,100
2017/11/10 2,340 2,374 2,340 2,365 249,700
2017/11/09 2,375 2,417 2,359 2,381 374,700
2017/11/08 2,352 2,385 2,345 2,372 308,500
2017/11/07 2,278 2,355 2,251 2,338 476,900
2017/11/06 2,242 2,264 2,231 2,236 229,000
2017/11/02 2,275 2,276 2,245 2,258 290,100
2017/11/01 2,275 2,275 2,249 2,270 287,300
2017/10/31 2,233 2,269 2,228 2,248 372,100
2017/10/30 2,223 2,234 2,202 2,231 1,100,700
2017/10/27 2,261 2,280 2,210 2,228 587,400
2017/10/26 2,285 2,293 2,259 2,289 272,300
2017/10/25 2,304 2,317 2,278 2,282 265,600
2017/10/24 2,266 2,302 2,264 2,293 154,500
2017/10/23 2,289 2,289 2,253 2,259 182,400
2017/10/20 2,262 2,268 2,244 2,255 223,600
2017/10/19 2,285 2,290 2,267 2,273 163,700
2017/10/18 2,290 2,304 2,282 2,289 194,900
2017/10/17 2,325 2,330 2,296 2,298 185,600
2017/10/16 2,330 2,346 2,310 2,325 272,900
2017/10/13 2,313 2,329 2,288 2,326 295,600
2017/10/12 2,330 2,345 2,309 2,333 222,300
2017/10/11 2,336 2,340 2,274 2,331 441,900
2017/10/10 2,313 2,331 2,311 2,324 248,500
2017/10/06 2,349 2,355 2,326 2,336 106,800
2017/10/05 2,315 2,346 2,315 2,343 128,500
2017/10/04 2,340 2,356 2,308 2,315 180,400
2017/10/03 2,340 2,364 2,335 2,358 113,600
2017/10/02 2,363 2,375 2,309 2,325 282,800
2017/09/29 2,362 2,386 2,351 2,363 214,000
2017/09/28 2,300 2,351 2,296 2,350 262,900
2017/09/27 2,300 2,308 2,267 2,273 120,700
2017/09/26 2,268 2,297 2,260 2,291 286,000
2017/09/25 2,297 2,315 2,249 2,254 319,200
2017/09/22 2,277 2,294 2,257 2,288 253,600
2017/09/21 2,279 2,279 2,256 2,274 195,800
2017/09/20 2,268 2,288 2,253 2,266 206,100
2017/09/19 2,289 2,293 2,255 2,267 236,700
2017/09/15 2,278 2,292 2,267 2,283 223,700
2017/09/14 2,282 2,300 2,261 2,266 154,500
2017/09/13 2,305 2,308 2,274 2,283 208,400
2017/09/12 2,280 2,300 2,271 2,289 144,900
2017/09/11 2,273 2,273 2,247 2,251 117,400
2017/09/08 2,223 2,258 2,223 2,238 191,000
2017/09/07 2,257 2,263 2,224 2,235 202,600
2017/09/06 2,218 2,258 2,217 2,251 166,200
2017/09/05 2,303 2,313 2,236 2,240 248,900
2017/09/04 2,359 2,359 2,273 2,306 310,500
2017/09/01 2,360 2,396 2,352 2,390 184,900
2017/08/31 2,324 2,343 2,304 2,340 206,000
2017/08/30 2,352 2,367 2,321 2,333 223,800
2017/08/29 2,357 2,378 2,348 2,356 101,500
2017/08/28 2,368 2,387 2,367 2,386 120,100
2017/08/25 2,384 2,386 2,350 2,361 138,000
2017/08/24 2,372 2,389 2,367 2,386 156,900
2017/08/23 2,400 2,400 2,376 2,388 186,900
2017/08/22 2,394 2,412 2,374 2,381 181,800
2017/08/21 2,376 2,391 2,369 2,376 224,800
2017/08/18 2,365 2,378 2,345 2,352 273,100
2017/08/17 2,372 2,393 2,346 2,392 229,400
2017/08/16 2,358 2,394 2,345 2,373 243,800
2017/08/15 2,365 2,383 2,343 2,359 238,000
2017/08/14 2,343 2,377 2,336 2,348 269,800
2017/08/10 2,388 2,388 2,360 2,368 230,300
2017/08/09 2,372 2,376 2,328 2,341 177,100
2017/08/08 2,323 2,384 2,320 2,381 372,500
2017/08/07 2,334 2,343 2,313 2,323 126,300
2017/08/04 2,336 2,349 2,326 2,327 111,400
2017/08/03 2,306 2,342 2,305 2,333 218,100
2017/08/02 2,311 2,325 2,291 2,315 187,500
2017/08/01 2,281 2,320 2,280 2,305 309,300
2017/07/31 2,276 2,291 2,264 2,281 169,800
2017/07/28 2,300 2,318 2,272 2,276 201,500
2017/07/27 2,264 2,317 2,258 2,300 415,100
2017/07/26 2,246 2,279 2,233 2,269 517,200
2017/07/25 2,232 2,290 2,209 2,232 736,700
2017/07/24 2,160 2,193 2,143 2,182 383,900
2017/07/21 2,185 2,196 2,159 2,173 172,200
2017/07/20 2,199 2,199 2,175 2,192 174,800
2017/07/19 2,186 2,208 2,186 2,199 247,500
2017/07/18 2,161 2,178 2,151 2,176 174,600
2017/07/14 2,156 2,170 2,144 2,164 160,200
2017/07/13 2,185 2,192 2,152 2,157 175,100
2017/07/12 2,202 2,205 2,170 2,182 196,600
2017/07/11 2,177 2,202 2,167 2,201 206,900
2017/07/10 2,160 2,188 2,160 2,175 238,600
2017/07/07 2,143 2,165 2,140 2,154 220,500
2017/07/06 2,173 2,178 2,145 2,168 280,400
2017/07/05 2,163 2,175 2,142 2,175 302,800
2017/07/04 2,226 2,226 2,163 2,172 287,700
2017/07/03 2,228 2,255 2,220 2,225 226,800
2017/06/30 2,218 2,231 2,189 2,228 347,300
2017/06/29 2,229 2,239 2,204 2,237 200,800
2017/06/28 2,271 2,296 2,202 2,202 522,100
2017/06/27 2,279 2,317 2,261 2,302 275,700
2017/06/26 2,277 2,295 2,272 2,281 216,300
2017/06/23 2,306 2,306 2,254 2,271 324,400
2017/06/22 2,327 2,331 2,301 2,303 190,900
2017/06/21 2,342 2,356 2,319 2,324 329,000
2017/06/20 2,358 2,387 2,358 2,378 156,700
2017/06/19 2,326 2,367 2,325 2,358 211,300
2017/06/16 2,331 2,348 2,304 2,326 829,800
2017/06/15 2,304 2,332 2,294 2,326 169,000
2017/06/14 2,360 2,389 2,299 2,300 302,200
2017/06/13 2,330 2,364 2,328 2,333 149,400
2017/06/12 2,325 2,361 2,293 2,353 213,100
2017/06/09 2,362 2,377 2,345 2,360 278,100
2017/06/08 2,410 2,410 2,370 2,377 399,300
2017/06/07 2,402 2,411 2,376 2,410 340,700
2017/06/06 2,393 2,393 2,342 2,378 355,600
2017/06/05 2,307 2,392 2,300 2,387 353,700
2017/06/02 2,330 2,345 2,311 2,325 249,600
2017/06/01 2,294 2,332 2,291 2,326 190,400
2017/05/31 2,298 2,344 2,297 2,306 379,600
2017/05/30 2,269 2,298 2,253 2,290 290,800
2017/05/29 2,289 2,300 2,260 2,261 338,600
2017/05/26 2,221 2,273 2,211 2,272 409,500
2017/05/25 2,206 2,237 2,204 2,212 177,000
2017/05/24 2,210 2,227 2,193 2,204 243,700
2017/05/23 2,178 2,211 2,178 2,191 168,200
2017/05/22 2,165 2,207 2,165 2,201 182,900
2017/05/19 2,194 2,202 2,165 2,170 154,300
2017/05/18 2,181 2,205 2,179 2,193 187,300
2017/05/17 2,189 2,213 2,186 2,194 200,200
2017/05/16 2,220 2,234 2,196 2,212 326,700
2017/05/15 2,249 2,257 2,221 2,241 373,100
2017/05/12 2,245 2,289 2,244 2,262 326,000
2017/05/11 2,209 2,236 2,209 2,230 246,500
2017/05/10 2,225 2,230 2,205 2,217 219,100
2017/05/09 2,225 2,244 2,213 2,215 353,800
2017/05/08 2,263 2,263 2,162 2,219 827,900
2017/05/02 2,286 2,324 2,256 2,263 327,000
2017/05/01 2,254 2,298 2,253 2,268 271,400
2017/04/28 2,225 2,323 2,223 2,260 542,700
2017/04/27 2,230 2,292 2,228 2,288 318,400
2017/04/26 2,250 2,259 2,218 2,258 317,900
2017/04/25 2,222 2,254 2,218 2,244 240,900
2017/04/24 2,243 2,260 2,234 2,254 181,300
2017/04/21 2,236 2,251 2,232 2,239 126,500
2017/04/20 2,275 2,275 2,224 2,224 295,000
2017/04/19 2,227 2,310 2,211 2,252 928,200
2017/04/18 2,158 2,167 2,129 2,141 130,600
2017/04/17 2,110 2,140 2,103 2,137 185,500
2017/04/14 2,137 2,157 2,108 2,117 210,900
2017/04/13 2,149 2,163 2,123 2,161 198,300
2017/04/12 2,165 2,180 2,151 2,157 213,700
2017/04/11 2,197 2,226 2,178 2,206 302,900
2017/04/10 2,234 2,264 2,198 2,209 353,900
2017/04/07 2,162 2,217 2,154 2,185 395,000
2017/04/06 2,205 2,232 2,132 2,137 489,400
2017/04/05 2,150 2,248 2,145 2,222 682,700
2017/04/04 2,094 2,182 2,074 2,151 868,500
2017/04/03 2,113 2,227 2,113 2,194 441,600
2017/03/31 2,155 2,155 2,113 2,113 173,100
2017/03/30 2,166 2,166 2,128 2,137 132,900
2017/03/29 2,186 2,186 2,157 2,166 158,000
2017/03/28 2,184 2,225 2,182 2,223 230,700
2017/03/27 2,181 2,205 2,163 2,178 267,900
2017/03/24 2,220 2,222 2,170 2,197 543,600
2017/03/23 2,286 2,290 2,221 2,241 391,300
2017/03/22 2,304 2,307 2,275 2,284 166,000
2017/03/21 2,290 2,328 2,285 2,321 198,900
2017/03/17 2,280 2,295 2,264 2,287 197,500
2017/03/16 2,247 2,294 2,246 2,291 168,100
2017/03/15 2,268 2,276 2,258 2,269 142,100
2017/03/14 2,271 2,296 2,266 2,283 105,800
2017/03/13 2,260 2,281 2,250 2,274 212,400
2017/03/10 2,290 2,303 2,278 2,293 187,000
2017/03/09 2,259 2,272 2,243 2,270 157,800
2017/03/08 2,271 2,304 2,256 2,267 241,400
2017/03/07 2,280 2,310 2,274 2,279 253,900
2017/03/06 2,246 2,279 2,233 2,275 264,500
2017/03/03 2,245 2,276 2,239 2,267 238,900
2017/03/02 2,246 2,250 2,218 2,241 355,500
2017/03/01 2,215 2,250 2,213 2,250 294,100
2017/02/28 2,263 2,280 2,234 2,234 344,100
2017/02/27 2,223 2,250 2,212 2,244 372,700
2017/02/24 2,226 2,234 2,192 2,230 427,300
2017/02/23 2,265 2,268 2,210 2,249 544,500
2017/02/22 2,220 2,276 2,190 2,261 611,000
2017/02/21 2,178 2,184 2,157 2,173 178,400
2017/02/20 2,164 2,183 2,134 2,180 195,100
2017/02/17 2,140 2,170 2,110 2,168 218,000
2017/02/16 2,134 2,167 2,111 2,154 324,100
2017/02/15 2,071 2,118 2,054 2,117 350,700
2017/02/14 2,060 2,100 2,059 2,071 231,400
2017/02/13 2,063 2,087 2,036 2,040 311,100
2017/02/10 2,058 2,073 2,030 2,040 270,100
2017/02/09 2,063 2,075 2,032 2,039 252,000
2017/02/08 2,000 2,048 1,994 2,046 388,500
2017/02/07 1,980 1,994 1,968 1,971 251,000
2017/02/06 1,956 1,973 1,940 1,969 156,500
2017/02/03 1,964 1,970 1,937 1,944 143,100
2017/02/02 1,957 1,966 1,916 1,954 401,100
2017/02/01 1,949 1,994 1,939 1,981 557,700
2017/01/31 1,900 1,924 1,862 1,916 749,600
2017/01/30 1,966 1,992 1,958 1,967 248,800
2017/01/27 1,997 2,002 1,973 1,975 228,100
2017/01/26 1,991 2,001 1,965 1,994 250,800
2017/01/25 2,000 2,003 1,962 1,971 140,900
2017/01/24 1,945 1,994 1,937 1,967 208,300
2017/01/23 1,951 1,966 1,938 1,945 139,700
2017/01/20 1,946 1,970 1,934 1,951 195,800
2017/01/19 1,956 1,971 1,945 1,946 187,400
2017/01/18 1,959 1,961 1,927 1,952 229,400
2017/01/17 1,966 1,979 1,953 1,961 234,000
2017/01/16 1,988 1,995 1,959 1,967 150,400
2017/01/13 1,952 2,002 1,946 1,987 430,400
2017/01/12 1,979 1,997 1,951 1,972 413,900
2017/01/11 2,081 2,087 2,004 2,012 484,200
2017/01/10 2,115 2,123 2,096 2,109 135,600
2017/01/06 2,085 2,124 2,081 2,116 185,900
2017/01/05 2,114 2,114 2,089 2,100 185,500
2017/01/04 2,064 2,108 2,058 2,101 207,400

このページの先頭へ