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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,303 | 2,355 | 2,294 | 2,318 | 501,600 |
| 2025/06/12 | 2,278 | 2,312 | 2,272 | 2,305 | 425,600 |
| 2025/06/11 | 2,309 | 2,315 | 2,263 | 2,280 | 430,400 |
| 2025/06/10 | 2,316 | 2,336 | 2,300 | 2,319 | 423,400 |
| 2025/06/09 | 2,294 | 2,322 | 2,288 | 2,322 | 527,900 |
| 2025/06/06 | 2,310 | 2,327 | 2,282 | 2,293 | 440,100 |
| 2025/06/05 | 2,345 | 2,355 | 2,301 | 2,312 | 658,000 |
| 2025/06/04 | 2,323 | 2,332 | 2,305 | 2,319 | 547,200 |
| 2025/06/03 | 2,363 | 2,377 | 2,324 | 2,327 | 437,700 |
| 2025/06/02 | 2,373 | 2,384 | 2,339 | 2,359 | 363,900 |
| 2025/05/30 | 2,362 | 2,398 | 2,354 | 2,392 | 607,000 |
| 2025/05/29 | 2,412 | 2,435 | 2,401 | 2,410 | 486,400 |
| 2025/05/28 | 2,425 | 2,430 | 2,398 | 2,403 | 498,900 |
| 2025/05/27 | 2,430 | 2,445 | 2,420 | 2,429 | 451,300 |
| 2025/05/26 | 2,398 | 2,460 | 2,386 | 2,446 | 543,400 |
| 2025/05/23 | 2,394 | 2,408 | 2,352 | 2,401 | 436,000 |
| 2025/05/22 | 2,384 | 2,419 | 2,370 | 2,400 | 321,800 |
| 2025/05/21 | 2,430 | 2,435 | 2,385 | 2,390 | 405,000 |
| 2025/05/20 | 2,452 | 2,474 | 2,418 | 2,430 | 439,600 |
| 2025/05/19 | 2,450 | 2,450 | 2,405 | 2,439 | 570,300 |
| 2025/05/16 | 2,466 | 2,480 | 2,427 | 2,469 | 487,000 |
| 2025/05/15 | 2,384 | 2,472 | 2,372 | 2,440 | 671,300 |
| 2025/05/14 | 2,393 | 2,414 | 2,352 | 2,389 | 544,800 |
| 2025/05/13 | 2,409 | 2,420 | 2,384 | 2,386 | 504,400 |
| 2025/05/12 | 2,475 | 2,475 | 2,398 | 2,405 | 555,300 |
| 2025/05/09 | 2,450 | 2,494 | 2,439 | 2,477 | 692,400 |
| 2025/05/08 | 2,501 | 2,509 | 2,428 | 2,433 | 773,200 |
| 2025/05/07 | 2,516 | 2,545 | 2,497 | 2,497 | 859,500 |
| 2025/05/02 | 2,439 | 2,515 | 2,426 | 2,491 | 926,300 |
| 2025/05/01 | 2,327 | 2,455 | 2,324 | 2,424 | 1,945,300 |
| 2025/04/30 | 2,381 | 2,465 | 2,377 | 2,448 | 885,200 |
| 2025/04/28 | 2,350 | 2,378 | 2,338 | 2,362 | 492,000 |
| 2025/04/25 | 2,327 | 2,343 | 2,297 | 2,333 | 415,500 |
| 2025/04/24 | 2,350 | 2,355 | 2,302 | 2,320 | 482,200 |
| 2025/04/23 | 2,379 | 2,404 | 2,357 | 2,357 | 505,800 |
| 2025/04/22 | 2,345 | 2,360 | 2,335 | 2,343 | 368,900 |
| 2025/04/21 | 2,365 | 2,391 | 2,333 | 2,349 | 785,800 |
| 2025/04/18 | 2,339 | 2,385 | 2,330 | 2,385 | 696,600 |
| 2025/04/17 | 2,325 | 2,337 | 2,312 | 2,324 | 332,100 |
| 2025/04/16 | 2,296 | 2,330 | 2,278 | 2,325 | 483,500 |
| 2025/04/15 | 2,340 | 2,349 | 2,293 | 2,298 | 475,700 |
| 2025/04/14 | 2,292 | 2,344 | 2,290 | 2,329 | 718,500 |
| 2025/04/11 | 2,230 | 2,277 | 2,190 | 2,274 | 908,600 |
| 2025/04/10 | 2,192 | 2,282 | 2,150 | 2,280 | 1,251,000 |
| 2025/04/09 | 2,060 | 2,085 | 2,022 | 2,047 | 709,300 |
| 2025/04/08 | 2,052 | 2,112 | 2,039 | 2,068 | 758,000 |
| 2025/04/07 | 1,927 | 2,056 | 1,927 | 2,002 | 921,600 |
| 2025/04/04 | 2,122 | 2,166 | 2,093 | 2,117 | 1,177,900 |
| 2025/04/03 | 2,017 | 2,122 | 1,990 | 2,117 | 1,398,500 |
| 2025/04/02 | 1,990 | 2,018 | 1,972 | 2,010 | 368,900 |
| 2025/04/01 | 1,986 | 2,006 | 1,974 | 1,974 | 366,600 |
| 2025/03/31 | 1,984 | 1,993 | 1,957 | 1,967 | 495,400 |
| 2025/03/28 | 2,025 | 2,036 | 2,010 | 2,034 | 391,500 |
| 2025/03/27 | 2,069 | 2,094 | 2,052 | 2,079 | 726,000 |
| 2025/03/26 | 2,089 | 2,121 | 2,084 | 2,101 | 634,200 |
| 2025/03/25 | 2,059 | 2,079 | 2,057 | 2,072 | 318,900 |
| 2025/03/24 | 2,079 | 2,098 | 2,051 | 2,051 | 351,600 |
| 2025/03/21 | 2,045 | 2,078 | 2,028 | 2,073 | 469,300 |
| 2025/03/19 | 2,011 | 2,035 | 2,011 | 2,027 | 278,200 |
| 2025/03/18 | 2,007 | 2,022 | 1,990 | 2,005 | 406,900 |
| 2025/03/17 | 1,990 | 2,014 | 1,981 | 1,988 | 345,900 |
| 2025/03/14 | 1,984 | 2,007 | 1,977 | 1,980 | 395,500 |
| 2025/03/13 | 1,980 | 2,002 | 1,975 | 1,981 | 388,400 |
| 2025/03/12 | 1,999 | 2,010 | 1,972 | 1,977 | 402,900 |
| 2025/03/11 | 1,950 | 1,990 | 1,915 | 1,984 | 710,000 |
| 2025/03/10 | 1,964 | 1,996 | 1,953 | 1,973 | 511,100 |
| 2025/03/07 | 2,039 | 2,046 | 1,974 | 1,974 | 762,600 |
| 2025/03/06 | 2,050 | 2,076 | 2,040 | 2,065 | 537,900 |
| 2025/03/05 | 2,030 | 2,048 | 2,003 | 2,034 | 636,000 |
| 2025/03/04 | 2,038 | 2,052 | 2,009 | 2,020 | 655,400 |
| 2025/03/03 | 2,050 | 2,050 | 1,999 | 2,024 | 438,300 |
| 2025/02/28 | 2,049 | 2,051 | 2,011 | 2,022 | 1,031,100 |
| 2025/02/27 | 2,040 | 2,047 | 2,021 | 2,046 | 513,400 |
| 2025/02/26 | 2,039 | 2,040 | 2,001 | 2,017 | 406,400 |
| 2025/02/25 | 2,030 | 2,051 | 2,021 | 2,037 | 434,900 |
| 2025/02/21 | 2,001 | 2,030 | 1,988 | 2,030 | 654,700 |
| 2025/02/20 | 2,071 | 2,082 | 2,011 | 2,021 | 528,300 |
| 2025/02/19 | 2,060 | 2,090 | 2,056 | 2,090 | 359,500 |
| 2025/02/18 | 2,045 | 2,073 | 2,035 | 2,063 | 358,300 |
| 2025/02/17 | 2,063 | 2,066 | 2,037 | 2,045 | 340,700 |
| 2025/02/14 | 2,100 | 2,103 | 2,058 | 2,062 | 411,400 |
| 2025/02/13 | 2,041 | 2,069 | 2,030 | 2,059 | 597,500 |
| 2025/02/12 | 2,110 | 2,110 | 2,023 | 2,030 | 909,500 |
| 2025/02/10 | 2,085 | 2,101 | 2,057 | 2,075 | 555,700 |
| 2025/02/07 | 2,095 | 2,115 | 2,073 | 2,073 | 606,100 |
| 2025/02/06 | 2,069 | 2,104 | 2,048 | 2,095 | 908,400 |
| 2025/02/05 | 1,977 | 2,053 | 1,971 | 2,041 | 885,700 |
| 2025/02/04 | 1,965 | 1,990 | 1,958 | 1,977 | 689,500 |
| 2025/02/03 | 1,920 | 1,955 | 1,912 | 1,950 | 550,200 |
| 2025/01/31 | 1,960 | 1,972 | 1,938 | 1,943 | 498,500 |
| 2025/01/30 | 1,960 | 1,977 | 1,944 | 1,961 | 901,500 |
| 2025/01/29 | 1,950 | 1,985 | 1,914 | 1,932 | 1,181,800 |
| 2025/01/28 | 1,850 | 1,997 | 1,811 | 1,990 | 2,425,200 |
| 2025/01/27 | 1,883 | 1,921 | 1,841 | 1,868 | 1,157,600 |
| 2025/01/24 | 1,875 | 1,888 | 1,852 | 1,882 | 750,300 |
| 2025/01/23 | 1,850 | 1,884 | 1,844 | 1,875 | 772,900 |
| 2025/01/22 | 1,849 | 1,865 | 1,837 | 1,847 | 464,300 |
| 2025/01/21 | 1,861 | 1,865 | 1,834 | 1,857 | 575,700 |
| 2025/01/20 | 1,833 | 1,894 | 1,823 | 1,847 | 1,193,100 |
| 2025/01/17 | 1,822 | 1,833 | 1,795 | 1,801 | 634,600 |
| 2025/01/16 | 1,794 | 1,833 | 1,792 | 1,818 | 863,500 |
| 2025/01/15 | 1,766 | 1,795 | 1,756 | 1,792 | 577,400 |
| 2025/01/14 | 1,739 | 1,767 | 1,735 | 1,758 | 593,600 |
| 2025/01/10 | 1,746 | 1,755 | 1,728 | 1,738 | 521,400 |
| 2025/01/09 | 1,792 | 1,795 | 1,745 | 1,752 | 561,000 |
| 2025/01/08 | 1,815 | 1,817 | 1,766 | 1,793 | 811,800 |
| 2025/01/07 | 1,836 | 1,844 | 1,820 | 1,830 | 439,500 |
| 2025/01/06 | 1,880 | 1,880 | 1,822 | 1,829 | 549,600 |
| 2024/12/30 | 1,873 | 1,880 | 1,856 | 1,857 | 393,000 |
| 2024/12/27 | 1,852 | 1,872 | 1,837 | 1,871 | 640,100 |
| 2024/12/26 | 1,836 | 1,846 | 1,825 | 1,827 | 381,000 |
| 2024/12/25 | 1,834 | 1,839 | 1,815 | 1,826 | 408,000 |
| 2024/12/24 | 1,835 | 1,836 | 1,813 | 1,823 | 477,900 |
| 2024/12/23 | 1,830 | 1,864 | 1,830 | 1,836 | 444,800 |
| 2024/12/20 | 1,842 | 1,849 | 1,821 | 1,821 | 681,900 |
| 2024/12/19 | 1,790 | 1,829 | 1,780 | 1,818 | 420,800 |
| 2024/12/18 | 1,816 | 1,829 | 1,798 | 1,816 | 598,800 |
| 2024/12/17 | 1,799 | 1,822 | 1,788 | 1,816 | 487,600 |
| 2024/12/16 | 1,780 | 1,792 | 1,762 | 1,790 | 308,800 |
| 2024/12/13 | 1,768 | 1,824 | 1,764 | 1,780 | 719,100 |
| 2024/12/12 | 1,790 | 1,809 | 1,789 | 1,794 | 645,800 |
| 2024/12/11 | 1,759 | 1,780 | 1,752 | 1,773 | 402,500 |
| 2024/12/10 | 1,768 | 1,772 | 1,742 | 1,764 | 557,100 |
| 2024/12/09 | 1,758 | 1,795 | 1,756 | 1,765 | 720,900 |
| 2024/12/06 | 1,746 | 1,756 | 1,733 | 1,736 | 487,500 |
| 2024/12/05 | 1,781 | 1,783 | 1,735 | 1,746 | 668,500 |
| 2024/12/04 | 1,787 | 1,800 | 1,774 | 1,774 | 523,500 |
| 2024/12/03 | 1,771 | 1,796 | 1,771 | 1,777 | 827,700 |
| 2024/12/02 | 1,734 | 1,774 | 1,733 | 1,761 | 849,400 |
| 2024/11/29 | 1,737 | 1,750 | 1,722 | 1,731 | 674,600 |
| 2024/11/28 | 1,707 | 1,760 | 1,702 | 1,737 | 750,000 |
| 2024/11/27 | 1,719 | 1,723 | 1,700 | 1,711 | 540,400 |
| 2024/11/26 | 1,676 | 1,713 | 1,675 | 1,710 | 629,300 |
| 2024/11/25 | 1,660 | 1,679 | 1,653 | 1,673 | 1,151,700 |
| 2024/11/22 | 1,649 | 1,657 | 1,637 | 1,641 | 361,000 |
| 2024/11/21 | 1,630 | 1,645 | 1,620 | 1,641 | 465,500 |
| 2024/11/20 | 1,630 | 1,652 | 1,623 | 1,638 | 523,300 |
| 2024/11/19 | 1,639 | 1,640 | 1,597 | 1,620 | 556,500 |
| 2024/11/18 | 1,630 | 1,642 | 1,625 | 1,633 | 282,200 |
| 2024/11/15 | 1,651 | 1,651 | 1,629 | 1,640 | 378,400 |
| 2024/11/14 | 1,642 | 1,659 | 1,632 | 1,647 | 515,100 |
| 2024/11/13 | 1,622 | 1,652 | 1,614 | 1,641 | 729,500 |
| 2024/11/12 | 1,635 | 1,652 | 1,629 | 1,644 | 506,500 |
| 2024/11/11 | 1,619 | 1,632 | 1,609 | 1,632 | 515,700 |
| 2024/11/08 | 1,625 | 1,644 | 1,610 | 1,627 | 395,200 |
| 2024/11/07 | 1,615 | 1,635 | 1,601 | 1,611 | 645,000 |
| 2024/11/06 | 1,590 | 1,636 | 1,584 | 1,607 | 604,000 |
| 2024/11/05 | 1,600 | 1,610 | 1,587 | 1,588 | 638,600 |
| 2024/11/01 | 1,570 | 1,614 | 1,570 | 1,577 | 703,400 |
| 2024/10/31 | 1,570 | 1,604 | 1,545 | 1,604 | 785,400 |
| 2024/10/30 | 1,568 | 1,585 | 1,554 | 1,573 | 3,186,900 |
| 2024/10/29 | 1,517 | 1,576 | 1,499 | 1,556 | 1,428,100 |
| 2024/10/28 | 1,511 | 1,547 | 1,503 | 1,540 | 823,800 |
| 2024/10/25 | 1,516 | 1,516 | 1,482 | 1,503 | 559,500 |
| 2024/10/24 | 1,500 | 1,523 | 1,495 | 1,508 | 637,100 |
| 2024/10/23 | 1,550 | 1,551 | 1,506 | 1,508 | 744,500 |
| 2024/10/22 | 1,550 | 1,561 | 1,521 | 1,541 | 1,282,400 |
| 2024/10/21 | 1,574 | 1,579 | 1,558 | 1,570 | 472,300 |
| 2024/10/18 | 1,588 | 1,598 | 1,557 | 1,564 | 573,500 |
| 2024/10/17 | 1,591 | 1,618 | 1,580 | 1,587 | 470,300 |
| 2024/10/16 | 1,585 | 1,609 | 1,574 | 1,585 | 611,300 |
| 2024/10/15 | 1,574 | 1,595 | 1,569 | 1,585 | 627,900 |
| 2024/10/11 | 1,588 | 1,591 | 1,576 | 1,576 | 495,200 |
| 2024/10/10 | 1,600 | 1,619 | 1,592 | 1,595 | 569,100 |
| 2024/10/09 | 1,622 | 1,629 | 1,591 | 1,599 | 923,800 |
| 2024/10/08 | 1,656 | 1,673 | 1,618 | 1,624 | 789,800 |
| 2024/10/07 | 1,645 | 1,679 | 1,634 | 1,678 | 915,100 |
| 2024/10/04 | 1,632 | 1,640 | 1,605 | 1,619 | 691,100 |
| 2024/10/03 | 1,638 | 1,641 | 1,614 | 1,620 | 639,800 |
| 2024/10/02 | 1,622 | 1,632 | 1,606 | 1,614 | 559,200 |
| 2024/10/01 | 1,651 | 1,654 | 1,626 | 1,644 | 759,000 |
| 2024/09/30 | 1,675 | 1,683 | 1,645 | 1,655 | 1,079,600 |
| 2024/09/27 | 1,695 | 1,738 | 1,692 | 1,737 | 1,055,500 |
| 2024/09/26 | 1,681 | 1,704 | 1,681 | 1,704 | 861,400 |
| 2024/09/25 | 1,683 | 1,697 | 1,671 | 1,678 | 853,900 |
| 2024/09/24 | 1,670 | 1,688 | 1,652 | 1,666 | 1,020,600 |
| 2024/09/20 | 1,650 | 1,669 | 1,642 | 1,658 | 1,066,000 |
| 2024/09/19 | 1,631 | 1,643 | 1,616 | 1,632 | 486,200 |
| 2024/09/18 | 1,638 | 1,644 | 1,608 | 1,617 | 541,000 |
| 2024/09/17 | 1,608 | 1,631 | 1,598 | 1,631 | 578,800 |
| 2024/09/13 | 1,607 | 1,609 | 1,594 | 1,595 | 643,300 |
| 2024/09/12 | 1,590 | 1,613 | 1,579 | 1,610 | 505,500 |
| 2024/09/11 | 1,591 | 1,594 | 1,549 | 1,562 | 585,200 |
| 2024/09/10 | 1,595 | 1,611 | 1,582 | 1,588 | 442,800 |
| 2024/09/09 | 1,584 | 1,604 | 1,578 | 1,594 | 493,500 |
| 2024/09/06 | 1,628 | 1,648 | 1,587 | 1,600 | 820,200 |
| 2024/09/05 | 1,586 | 1,625 | 1,582 | 1,619 | 720,200 |
| 2024/09/04 | 1,625 | 1,629 | 1,593 | 1,605 | 704,700 |
| 2024/09/03 | 1,606 | 1,655 | 1,603 | 1,645 | 605,600 |
| 2024/09/02 | 1,620 | 1,635 | 1,603 | 1,615 | 510,300 |
| 2024/08/30 | 1,634 | 1,648 | 1,626 | 1,629 | 726,800 |
| 2024/08/29 | 1,631 | 1,649 | 1,630 | 1,647 | 711,900 |
| 2024/08/28 | 1,679 | 1,687 | 1,637 | 1,650 | 1,469,600 |
| 2024/08/27 | 1,593 | 1,691 | 1,593 | 1,680 | 3,281,300 |
| 2024/08/26 | 1,448 | 1,600 | 1,437 | 1,591 | 2,653,300 |
| 2024/08/23 | 1,464 | 1,474 | 1,444 | 1,446 | 384,800 |
| 2024/08/22 | 1,443 | 1,467 | 1,442 | 1,462 | 424,800 |
| 2024/08/21 | 1,430 | 1,442 | 1,424 | 1,434 | 281,300 |
| 2024/08/20 | 1,426 | 1,446 | 1,410 | 1,441 | 650,000 |
| 2024/08/19 | 1,382 | 1,413 | 1,376 | 1,408 | 878,600 |