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
2026/03/19 1,796 1,820 1,784 1,796 2,257,700
2026/03/18 1,841 1,847 1,786 1,833 2,466,500
2026/03/17 1,900 1,916 1,845 1,847 2,093,600
2026/03/16 1,907 1,913 1,872 1,890 2,932,000
2026/03/13 1,820 1,895 1,820 1,886 2,755,600
2026/03/12 1,847 1,872 1,817 1,835 5,379,800
2026/03/11 1,850 1,971 1,812 1,887 9,200,200
2026/03/10 1,762 1,789 1,738 1,781 2,711,800
2026/03/09 1,673 1,755 1,645 1,746 3,251,000
2026/03/06 1,730 1,793 1,704 1,789 2,889,600
2026/03/05 1,830 1,841 1,719 1,736 4,582,800
2026/03/04 1,773 1,805 1,734 1,793 4,555,500
2026/03/03 1,843 1,852 1,774 1,783 3,821,100
2026/03/02 1,767 1,820 1,760 1,803 3,134,900
2026/02/27 1,783 1,813 1,763 1,804 2,246,900
2026/02/26 1,716 1,762 1,706 1,743 1,610,000
2026/02/25 1,709 1,733 1,686 1,716 1,449,600
2026/02/24 1,673 1,696 1,660 1,687 2,084,400
2026/02/20 1,700 1,701 1,669 1,692 1,879,600
2026/02/19 1,735 1,744 1,693 1,702 2,198,800
2026/02/18 1,680 1,722 1,675 1,713 2,589,100
2026/02/17 1,650 1,680 1,631 1,668 3,331,800
2026/02/16 1,580 1,615 1,568 1,610 1,644,900
2026/02/13 1,589 1,593 1,540 1,542 1,514,900
2026/02/12 1,643 1,661 1,601 1,601 1,497,900
2026/02/10 1,606 1,657 1,597 1,645 1,736,500
2026/02/09 1,576 1,587 1,559 1,580 1,501,400
2026/02/06 1,566 1,574 1,538 1,552 1,275,300
2026/02/05 1,560 1,611 1,544 1,586 2,031,600
2026/02/04 1,620 1,626 1,551 1,551 2,973,200
2026/02/03 1,659 1,672 1,649 1,660 1,431,200
2026/02/02 1,701 1,715 1,654 1,671 2,098,200
2026/01/30 1,702 1,732 1,696 1,719 1,261,500
2026/01/29 1,708 1,728 1,687 1,712 1,413,700
2026/01/28 1,710 1,748 1,691 1,732 1,475,000
2026/01/27 1,751 1,770 1,673 1,737 3,514,200
2026/01/26 1,798 1,814 1,772 1,790 1,880,500
2026/01/23 1,785 1,806 1,773 1,773 1,230,200
2026/01/22 1,786 1,795 1,758 1,758 940,600
2026/01/21 1,813 1,828 1,785 1,786 1,043,800
2026/01/20 1,866 1,867 1,831 1,838 1,198,000
2026/01/19 1,877 1,884 1,858 1,868 910,600
2026/01/16 1,888 1,900 1,855 1,858 1,390,100
2026/01/15 1,906 1,925 1,885 1,896 1,007,000
2026/01/14 1,891 1,913 1,883 1,908 1,038,300
2026/01/13 1,914 1,919 1,878 1,878 1,063,900
2026/01/09 1,871 1,928 1,863 1,914 1,516,300
2026/01/08 1,870 1,896 1,868 1,879 892,200
2026/01/07 1,895 1,896 1,859 1,870 1,229,000
2026/01/06 1,908 1,916 1,891 1,908 943,000
2026/01/05 1,906 1,927 1,894 1,905 747,800
2025/12/30 1,920 1,928 1,899 1,906 539,800
2025/12/29 1,914 1,917 1,893 1,916 461,600
2025/12/26 1,928 1,929 1,898 1,906 730,700
2025/12/25 1,912 1,912 1,894 1,906 500,200
2025/12/24 1,928 1,935 1,895 1,896 671,100
2025/12/23 1,907 1,942 1,894 1,931 1,017,300
2025/12/22 1,939 1,940 1,883 1,891 1,052,200
2025/12/19 1,937 1,943 1,911 1,914 2,486,600
2025/12/18 1,929 1,945 1,923 1,944 710,300
2025/12/17 1,938 1,944 1,921 1,932 782,400
2025/12/16 1,941 1,975 1,927 1,940 810,400
2025/12/15 1,983 2,015 1,959 1,959 862,100
2025/12/12 1,942 1,962 1,927 1,951 907,300
2025/12/11 1,999 1,999 1,929 1,940 979,000
2025/12/10 2,000 2,004 1,978 1,991 624,400
2025/12/09 2,032 2,036 1,983 2,006 797,500
2025/12/08 2,030 2,034 1,998 2,032 787,600
2025/12/05 2,085 2,085 2,023 2,023 881,100
2025/12/04 2,035 2,091 2,034 2,087 875,200
2025/12/03 2,076 2,080 2,035 2,048 898,400
2025/12/02 2,079 2,113 2,075 2,082 909,400
2025/12/01 2,122 2,127 2,065 2,065 785,500
2025/11/28 2,120 2,148 2,118 2,133 591,100
2025/11/27 2,139 2,148 2,126 2,128 703,400
2025/11/26 2,145 2,160 2,125 2,140 582,700
2025/11/25 2,165 2,170 2,121 2,134 765,500
2025/11/21 2,061 2,136 2,056 2,131 1,640,700
2025/11/20 2,083 2,096 2,056 2,084 1,171,900
2025/11/19 2,085 2,110 2,066 2,077 995,600
2025/11/18 2,117 2,132 2,074 2,082 1,118,000
2025/11/17 2,125 2,150 2,107 2,138 978,500
2025/11/14 2,125 2,160 2,115 2,134 1,460,500
2025/11/13 2,135 2,141 2,110 2,124 1,159,600
2025/11/12 2,079 2,143 2,077 2,143 1,743,400
2025/11/11 2,052 2,069 2,021 2,058 852,900
2025/11/10 2,071 2,071 2,018 2,052 1,287,500
2025/11/07 2,062 2,085 2,043 2,085 843,500
2025/11/06 2,099 2,109 2,052 2,056 1,126,700
2025/11/05 2,094 2,128 2,042 2,089 1,328,300
2025/11/04 2,098 2,121 2,076 2,106 1,229,000
2025/10/31 2,050 2,099 2,040 2,081 1,232,300
2025/10/30 2,053 2,065 2,004 2,043 3,263,000
2025/10/29 2,055 2,085 2,038 2,056 1,232,700
2025/10/28 2,082 2,109 2,045 2,056 1,615,100
2025/10/27 2,121 2,135 2,090 2,094 1,545,000
2025/10/24 2,141 2,175 2,111 2,117 2,567,300
2025/10/23 2,066 2,068 2,029 2,054 948,600
2025/10/22 2,100 2,114 2,071 2,081 1,349,100
2025/10/21 2,079 2,110 2,071 2,089 1,222,100
2025/10/20 2,050 2,080 2,044 2,074 771,000
2025/10/17 2,033 2,049 2,012 2,022 926,400
2025/10/16 2,059 2,073 2,037 2,050 760,800
2025/10/15 2,030 2,071 2,023 2,049 1,179,000
2025/10/14 1,994 2,030 1,988 2,021 1,148,400
2025/10/10 2,064 2,066 2,010 2,018 1,025,700
2025/10/09 2,074 2,100 2,055 2,066 1,188,100
2025/10/08 2,050 2,099 2,048 2,077 1,582,800
2025/10/07 2,043 2,047 2,006 2,040 1,505,900
2025/10/06 2,020 2,034 1,996 2,021 1,632,900
2025/10/03 1,990 2,009 1,984 1,992 1,572,700
2025/10/02 1,982 1,990 1,946 1,971 1,421,300
2025/10/01 2,000 2,055 1,965 1,992 4,204,300
2025/09/30 1,855 1,936 1,855 1,925 1,771,600
2025/09/29 1,894 1,903 1,852 1,852 1,308,100
2025/09/26 1,893 1,918 1,867 1,873 1,810,300
2025/09/25 1,900 1,908 1,885 1,903 1,112,400
2025/09/24 1,917 1,926 1,899 1,912 1,802,700
2025/09/22 1,920 1,945 1,911 1,930 1,923,300
2025/09/19 2,000 2,028 1,907 1,913 4,930,900
2025/09/18 1,953 2,015 1,930 1,999 9,922,800
2025/09/17 1,969 1,984 1,957 1,961 1,846,000
2025/09/16 2,009 2,019 1,951 1,977 2,992,100
2025/09/12 1,879 1,901 1,860 1,901 3,798,500
2025/09/11 1,897 1,909 1,850 1,870 6,049,700
2025/09/10 1,894 1,924 1,863 1,885 5,110,700
2025/09/09 1,910 1,940 1,909 1,914 1,310,600
2025/09/08 1,900 1,930 1,898 1,913 1,134,000
2025/09/05 1,913 1,924 1,894 1,902 1,143,100
2025/09/04 1,923 1,951 1,888 1,918 1,455,200
2025/09/03 1,850 1,960 1,849 1,930 3,891,800
2025/09/02 1,922 1,925 1,883 1,890 574,300
2025/09/01 1,930 1,939 1,905 1,917 504,500
2025/08/29 1,954 1,966 1,934 1,940 508,800
2025/08/28 1,966 1,983 1,955 1,969 453,400
2025/08/27 1,999 2,015 1,968 1,979 589,900
2025/08/26 2,045 2,050 2,016 2,020 520,700
2025/08/25 2,051 2,053 2,035 2,047 359,900
2025/08/22 2,065 2,074 2,051 2,059 298,200
2025/08/21 2,080 2,088 2,066 2,071 242,800
2025/08/20 2,114 2,119 2,082 2,082 396,600
2025/08/19 2,115 2,132 2,102 2,125 415,900
2025/08/18 2,114 2,151 2,107 2,133 438,900
2025/08/15 2,092 2,123 2,081 2,114 396,500
2025/08/14 2,115 2,117 2,085 2,091 339,100
2025/08/13 2,100 2,135 2,095 2,109 440,200
2025/08/12 2,116 2,132 2,092 2,116 505,300
2025/08/08 2,095 2,127 2,094 2,112 431,300
2025/08/07 2,080 2,119 2,071 2,096 659,000
2025/08/06 2,054 2,082 2,052 2,061 504,400
2025/08/05 2,050 2,076 2,040 2,071 674,600
2025/08/04 2,017 2,055 2,013 2,021 737,400
2025/08/01 2,000 2,039 1,985 2,032 563,000
2025/07/31 2,010 2,013 1,963 1,988 898,800
2025/07/30 2,006 2,015 1,966 1,993 958,100
2025/07/29 1,977 2,002 1,931 2,002 1,560,300
2025/07/28 2,060 2,076 2,038 2,043 630,700
2025/07/25 2,118 2,144 2,068 2,085 715,500
2025/07/24 2,100 2,127 2,086 2,120 582,900
2025/07/23 2,069 2,099 2,045 2,088 582,000
2025/07/22 2,081 2,093 2,049 2,059 548,800
2025/07/18 2,105 2,105 2,075 2,077 346,100
2025/07/17 2,070 2,096 2,065 2,095 427,100
2025/07/16 2,084 2,095 2,066 2,070 557,900
2025/07/15 2,115 2,115 2,061 2,063 413,000
2025/07/14 2,080 2,101 2,074 2,091 312,700
2025/07/11 2,114 2,148 2,102 2,113 461,400
2025/07/10 2,149 2,163 2,097 2,113 682,800
2025/07/09 2,136 2,139 2,078 2,136 774,100
2025/07/08 2,190 2,198 2,120 2,124 691,000
2025/07/07 2,189 2,196 2,152 2,159 650,100
2025/07/04 2,190 2,205 2,155 2,169 834,800
2025/07/03 2,186 2,240 2,145 2,162 860,800
2025/07/02 2,300 2,316 2,222 2,222 699,300
2025/07/01 2,336 2,365 2,304 2,307 462,700
2025/06/30 2,357 2,396 2,356 2,356 500,200
2025/06/27 2,352 2,372 2,339 2,360 474,200
2025/06/26 2,324 2,367 2,323 2,352 511,700
2025/06/25 2,350 2,357 2,313 2,338 505,800
2025/06/24 2,350 2,356 2,303 2,349 549,500
2025/06/23 2,350 2,359 2,327 2,335 550,100
2025/06/20 2,368 2,407 2,354 2,355 2,560,700
2025/06/19 2,363 2,410 2,361 2,373 513,900
2025/06/18 2,335 2,408 2,335 2,383 552,700
2025/06/17 2,337 2,343 2,317 2,337 303,000
2025/06/16 2,313 2,338 2,302 2,338 552,000
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

このページの先頭へ