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 |
|---|---|---|---|---|---|
| 2024/09/20 | 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 |
| 2024/08/16 | 1,405 | 1,409 | 1,378 | 1,383 | 580,100 |
| 2024/08/15 | 1,392 | 1,402 | 1,376 | 1,382 | 599,400 |
| 2024/08/14 | 1,384 | 1,409 | 1,384 | 1,400 | 564,800 |
| 2024/08/13 | 1,384 | 1,393 | 1,371 | 1,384 | 930,700 |
| 2024/08/09 | 1,360 | 1,409 | 1,348 | 1,399 | 1,182,300 |
| 2024/08/08 | 1,331 | 1,387 | 1,330 | 1,368 | 1,056,100 |
| 2024/08/07 | 1,326 | 1,388 | 1,316 | 1,341 | 908,500 |
| 2024/08/06 | 1,307 | 1,356 | 1,298 | 1,356 | 1,863,900 |
| 2024/08/05 | 1,336 | 1,374 | 1,258 | 1,264 | 2,063,700 |
| 2024/08/02 | 1,400 | 1,412 | 1,370 | 1,376 | 1,512,000 |
| 2024/08/01 | 1,429 | 1,442 | 1,402 | 1,430 | 1,500,100 |
| 2024/07/31 | 1,501 | 1,509 | 1,450 | 1,470 | 1,725,300 |
| 2024/07/30 | 1,526 | 1,528 | 1,460 | 1,511 | 3,080,600 |
| 2024/07/29 | 1,446 | 1,520 | 1,442 | 1,499 | 1,641,700 |
| 2024/07/26 | 1,466 | 1,477 | 1,452 | 1,466 | 1,187,100 |
| 2024/07/25 | 1,486 | 1,490 | 1,448 | 1,448 | 1,303,900 |
| 2024/07/24 | 1,512 | 1,520 | 1,495 | 1,500 | 766,800 |
| 2024/07/23 | 1,520 | 1,541 | 1,512 | 1,517 | 668,400 |
| 2024/07/22 | 1,545 | 1,549 | 1,517 | 1,522 | 764,400 |
| 2024/07/19 | 1,562 | 1,569 | 1,539 | 1,551 | 1,165,800 |
| 2024/07/18 | 1,550 | 1,578 | 1,547 | 1,552 | 1,461,200 |
| 2024/07/17 | 1,506 | 1,553 | 1,498 | 1,550 | 1,505,000 |
| 2024/07/16 | 1,505 | 1,518 | 1,469 | 1,484 | 1,264,300 |
| 2024/07/12 | 1,460 | 1,525 | 1,456 | 1,511 | 1,952,000 |
| 2024/07/11 | 1,410 | 1,459 | 1,404 | 1,455 | 1,099,600 |
| 2024/07/10 | 1,383 | 1,398 | 1,370 | 1,398 | 644,700 |
| 2024/07/09 | 1,380 | 1,393 | 1,372 | 1,387 | 715,400 |
| 2024/07/08 | 1,358 | 1,374 | 1,358 | 1,373 | 814,400 |
| 2024/07/05 | 1,364 | 1,370 | 1,343 | 1,357 | 1,036,700 |
| 2024/07/04 | 1,382 | 1,386 | 1,350 | 1,354 | 1,410,300 |
| 2024/07/03 | 1,370 | 1,389 | 1,358 | 1,387 | 1,404,800 |
| 2024/07/02 | 1,379 | 1,399 | 1,376 | 1,391 | 1,729,500 |
| 2024/07/01 | 1,400 | 1,406 | 1,367 | 1,378 | 2,270,100 |
| 2024/06/28 | 1,428 | 1,429 | 1,385 | 1,389 | 796,800 |
| 2024/06/27 | 1,425 | 1,431 | 1,411 | 1,423 | 575,000 |
| 2024/06/26 | 1,397 | 1,429 | 1,394 | 1,425 | 561,600 |
| 2024/06/25 | 1,383 | 1,417 | 1,381 | 1,405 | 878,300 |
| 2024/06/24 | 1,376 | 1,399 | 1,362 | 1,390 | 768,200 |
| 2024/06/21 | 1,392 | 1,409 | 1,370 | 1,375 | 2,004,700 |
| 2024/06/20 | 1,386 | 1,397 | 1,353 | 1,365 | 1,478,700 |
| 2024/06/19 | 1,426 | 1,433 | 1,377 | 1,387 | 1,127,700 |
| 2024/06/18 | 1,373 | 1,420 | 1,373 | 1,420 | 1,209,900 |
| 2024/06/17 | 1,358 | 1,374 | 1,350 | 1,368 | 944,800 |
| 2024/06/14 | 1,326 | 1,353 | 1,319 | 1,352 | 1,297,400 |
| 2024/06/13 | 1,355 | 1,371 | 1,341 | 1,344 | 785,400 |
| 2024/06/12 | 1,378 | 1,382 | 1,343 | 1,345 | 761,700 |
| 2024/06/11 | 1,398 | 1,400 | 1,362 | 1,375 | 1,049,100 |
| 2024/06/10 | 1,386 | 1,407 | 1,377 | 1,399 | 834,400 |
| 2024/06/07 | 1,384 | 1,400 | 1,374 | 1,398 | 806,900 |
| 2024/06/06 | 1,416 | 1,419 | 1,378 | 1,385 | 1,097,500 |
| 2024/06/05 | 1,414 | 1,430 | 1,409 | 1,420 | 1,171,600 |
| 2024/06/04 | 1,419 | 1,447 | 1,400 | 1,414 | 1,682,100 |
| 2024/06/03 | 1,338 | 1,444 | 1,336 | 1,433 | 5,105,200 |
| 2024/05/31 | 1,318 | 1,369 | 1,305 | 1,368 | 2,740,200 |
| 2024/05/30 | 1,228 | 1,264 | 1,221 | 1,264 | 980,300 |
| 2024/05/29 | 1,241 | 1,250 | 1,231 | 1,238 | 939,700 |
| 2024/05/28 | 1,250 | 1,261 | 1,240 | 1,248 | 1,014,200 |
| 2024/05/27 | 1,310 | 1,314 | 1,243 | 1,261 | 3,361,600 |
| 2024/05/24 | 1,350 | 1,363 | 1,344 | 1,357 | 605,300 |
| 2024/05/23 | 1,370 | 1,385 | 1,365 | 1,377 | 579,800 |
| 2024/05/22 | 1,403 | 1,410 | 1,376 | 1,376 | 658,500 |
| 2024/05/21 | 1,422 | 1,422 | 1,392 | 1,411 | 1,194,900 |
| 2024/05/20 | 1,402 | 1,427 | 1,393 | 1,418 | 896,900 |
| 2024/05/17 | 1,402 | 1,419 | 1,392 | 1,412 | 715,000 |
| 2024/05/16 | 1,432 | 1,433 | 1,399 | 1,415 | 972,800 |
| 2024/05/15 | 1,443 | 1,452 | 1,416 | 1,430 | 944,700 |
| 2024/05/14 | 1,415 | 1,463 | 1,411 | 1,461 | 1,072,100 |
| 2024/05/13 | 1,404 | 1,423 | 1,403 | 1,413 | 929,700 |
| 2024/05/10 | 1,400 | 1,421 | 1,384 | 1,421 | 1,094,400 |
| 2024/05/09 | 1,365 | 1,407 | 1,365 | 1,396 | 1,207,300 |
| 2024/05/08 | 1,350 | 1,375 | 1,347 | 1,364 | 1,198,100 |
| 2024/05/07 | 1,344 | 1,360 | 1,334 | 1,356 | 1,297,900 |
| 2024/05/02 | 1,360 | 1,367 | 1,316 | 1,317 | 2,127,700 |
| 2024/05/01 | 1,402 | 1,406 | 1,356 | 1,356 | 3,297,100 |
| 2024/04/30 | 1,465 | 1,476 | 1,457 | 1,475 | 1,424,600 |
| 2024/04/26 | 1,447 | 1,463 | 1,435 | 1,455 | 938,500 |
| 2024/04/25 | 1,457 | 1,473 | 1,451 | 1,458 | 841,200 |
| 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 |