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
2015/12/30 1,800 1,828 1,791 1,803 99,700
2015/12/29 1,732 1,808 1,732 1,802 221,100
2015/12/28 1,721 1,731 1,696 1,718 86,400
2015/12/25 1,728 1,730 1,703 1,714 74,900
2015/12/24 1,755 1,768 1,700 1,702 118,500
2015/12/22 1,765 1,774 1,726 1,739 173,500
2015/12/21 1,788 1,789 1,721 1,765 229,100
2015/12/18 1,813 1,843 1,793 1,799 210,100
2015/12/17 1,800 1,824 1,786 1,821 232,700
2015/12/16 1,798 1,801 1,748 1,764 235,800
2015/12/15 1,785 1,818 1,777 1,783 131,800
2015/12/14 1,790 1,800 1,767 1,785 176,800
2015/12/11 1,811 1,851 1,811 1,851 279,300
2015/12/10 1,830 1,848 1,813 1,822 145,000
2015/12/09 1,870 1,889 1,836 1,838 134,400
2015/12/08 1,900 1,903 1,875 1,881 76,800
2015/12/07 1,886 1,912 1,886 1,897 118,400
2015/12/04 1,889 1,926 1,889 1,896 122,900
2015/12/03 1,922 1,942 1,922 1,929 122,400
2015/12/02 1,897 1,925 1,891 1,921 145,700
2015/12/01 1,919 1,938 1,886 1,897 222,100
2015/11/30 1,907 1,933 1,890 1,931 173,200
2015/11/27 1,950 1,950 1,892 1,907 126,400
2015/11/26 1,942 1,962 1,940 1,948 98,500
2015/11/25 1,946 1,957 1,921 1,952 260,700
2015/11/24 1,920 1,979 1,920 1,947 280,800
2015/11/20 1,880 1,920 1,880 1,920 214,900
2015/11/19 1,833 1,877 1,832 1,867 204,900
2015/11/18 1,835 1,835 1,805 1,807 228,200
2015/11/17 1,830 1,839 1,812 1,820 109,800
2015/11/16 1,780 1,820 1,777 1,812 111,400
2015/11/13 1,822 1,828 1,801 1,820 174,000
2015/11/12 1,850 1,877 1,833 1,837 256,600
2015/11/11 1,815 1,850 1,806 1,840 178,900
2015/11/10 1,832 1,835 1,797 1,826 181,100
2015/11/09 1,822 1,858 1,805 1,850 263,400
2015/11/06 1,832 1,834 1,789 1,810 164,700
2015/11/05 1,816 1,833 1,775 1,823 406,000
2015/11/04 1,845 1,852 1,805 1,807 308,300
2015/11/02 1,837 1,841 1,803 1,809 328,700
2015/10/30 1,819 1,857 1,791 1,842 339,000
2015/10/29 1,831 1,858 1,783 1,820 765,000
2015/10/28 1,753 1,809 1,741 1,805 478,400
2015/10/27 1,786 1,848 1,754 1,759 460,600
2015/10/26 1,770 1,810 1,732 1,800 488,500
2015/10/23 1,700 1,774 1,699 1,754 485,200
2015/10/22 1,669 1,681 1,657 1,669 176,600
2015/10/21 1,655 1,687 1,648 1,681 179,200
2015/10/20 1,645 1,653 1,620 1,645 177,100
2015/10/19 1,632 1,645 1,607 1,620 158,600
2015/10/16 1,670 1,683 1,626 1,632 165,500
2015/10/15 1,631 1,653 1,601 1,653 254,700
2015/10/14 1,634 1,685 1,613 1,645 595,900
2015/10/13 1,560 1,594 1,537 1,594 379,200
2015/10/09 1,520 1,566 1,512 1,566 243,200
2015/10/08 1,527 1,560 1,502 1,508 316,400
2015/10/07 1,520 1,526 1,488 1,514 183,000
2015/10/06 1,536 1,550 1,503 1,523 226,500
2015/10/05 1,509 1,529 1,487 1,516 303,900
2015/10/02 1,479 1,514 1,466 1,488 372,600
2015/10/01 1,536 1,542 1,463 1,480 431,600
2015/09/30 1,512 1,539 1,502 1,523 229,100
2015/09/29 1,479 1,549 1,479 1,488 253,000
2015/09/28 1,616 1,616 1,540 1,559 201,400
2015/09/28 1 -> 1.20 分割
2015/09/25 1,870 1,894 1,838 1,891 205,300
2015/09/24 1,900 1,926 1,846 1,849 182,100
2015/09/18 1,922 1,946 1,901 1,932 166,700
2015/09/17 1,930 1,953 1,895 1,949 210,700
2015/09/16 2,033 2,033 1,924 1,929 314,400
2015/09/15 2,013 2,069 1,994 2,015 232,200
2015/09/14 1,990 2,022 1,976 2,000 162,300
2015/09/11 1,898 1,999 1,898 1,980 235,600
2015/09/10 1,951 1,982 1,884 1,938 296,200
2015/09/09 1,993 2,004 1,953 1,991 259,300
2015/09/08 2,014 2,016 1,924 1,937 156,500
2015/09/07 2,000 2,035 1,976 2,023 85,600
2015/09/04 2,087 2,099 1,997 2,024 92,500
2015/09/03 2,075 2,116 2,061 2,077 141,300
2015/09/02 2,004 2,107 1,990 2,058 137,500
2015/09/01 2,154 2,155 2,072 2,073 243,300
2015/08/31 2,188 2,204 2,168 2,193 107,500
2015/08/28 2,200 2,230 2,174 2,208 134,700
2015/08/27 2,180 2,192 2,126 2,133 173,300
2015/08/26 2,055 2,131 2,051 2,119 168,900
2015/08/25 1,988 2,157 1,964 2,046 244,700
2015/08/24 2,164 2,208 2,088 2,093 209,500
2015/08/21 2,276 2,317 2,261 2,264 181,300
2015/08/20 2,350 2,380 2,343 2,367 138,400
2015/08/19 2,378 2,384 2,351 2,362 140,300
2015/08/18 2,409 2,421 2,384 2,403 124,800
2015/08/17 2,410 2,436 2,393 2,433 116,400
2015/08/14 2,406 2,422 2,380 2,414 119,600
2015/08/13 2,390 2,443 2,364 2,431 149,600
2015/08/12 2,420 2,454 2,400 2,416 150,800
2015/08/11 2,490 2,495 2,443 2,449 94,900
2015/08/10 2,453 2,495 2,414 2,482 157,600
2015/08/07 2,421 2,430 2,377 2,416 189,000
2015/08/06 2,489 2,489 2,450 2,454 98,300
2015/08/05 2,530 2,530 2,441 2,456 223,200
2015/08/04 2,500 2,539 2,471 2,517 248,100
2015/08/03 2,422 2,520 2,409 2,516 205,800
2015/07/31 2,498 2,530 2,422 2,449 284,300
2015/07/30 2,396 2,479 2,372 2,465 306,500
2015/07/29 2,284 2,431 2,280 2,423 399,400
2015/07/28 2,300 2,326 2,222 2,260 331,900
2015/07/27 2,292 2,299 2,233 2,254 154,100
2015/07/24 2,259 2,273 2,251 2,268 139,900
2015/07/23 2,250 2,298 2,230 2,279 353,200
2015/07/22 2,151 2,162 2,131 2,156 92,100
2015/07/21 2,160 2,178 2,144 2,170 74,300
2015/07/17 2,144 2,161 2,116 2,125 67,100
2015/07/16 2,125 2,147 2,106 2,143 109,300
2015/07/15 2,118 2,135 2,101 2,120 88,700
2015/07/14 2,089 2,119 2,087 2,107 99,500
2015/07/13 2,028 2,050 2,015 2,048 52,800
2015/07/10 2,039 2,066 2,008 2,014 147,900
2015/07/09 1,981 2,039 1,857 2,031 223,000
2015/07/08 2,053 2,062 2,011 2,011 112,400
2015/07/07 2,040 2,086 2,040 2,067 99,700
2015/07/06 2,065 2,089 2,031 2,032 118,600
2015/07/03 2,105 2,112 2,090 2,101 55,400
2015/07/02 2,142 2,144 2,100 2,105 182,300
2015/07/01 2,107 2,133 2,091 2,127 103,200
2015/06/30 2,076 2,122 2,060 2,107 104,600
2015/06/29 2,098 2,132 2,090 2,090 106,200
2015/06/26 2,183 2,189 2,142 2,148 63,500
2015/06/25 2,181 2,195 2,163 2,164 64,700
2015/06/24 2,220 2,242 2,186 2,190 165,500
2015/06/23 2,144 2,206 2,139 2,204 155,600
2015/06/22 2,158 2,158 2,128 2,145 50,700
2015/06/19 2,150 2,165 2,113 2,152 227,200
2015/06/18 2,155 2,158 2,121 2,127 196,000
2015/06/17 2,155 2,194 2,155 2,171 201,600
2015/06/16 2,112 2,167 2,112 2,156 221,300
2015/06/15 2,104 2,117 2,086 2,112 122,800
2015/06/12 2,115 2,158 2,108 2,115 353,400
2015/06/11 2,102 2,147 2,102 2,132 123,600
2015/06/10 2,140 2,149 2,101 2,114 129,500
2015/06/09 2,154 2,177 2,128 2,129 164,200
2015/06/08 2,130 2,185 2,117 2,176 193,000
2015/06/05 2,150 2,168 2,118 2,136 160,300
2015/06/04 2,145 2,178 2,145 2,177 77,800
2015/06/03 2,150 2,156 2,134 2,145 102,800
2015/06/02 2,187 2,215 2,181 2,182 106,600
2015/06/01 2,114 2,218 2,096 2,217 283,800
2015/05/29 2,170 2,175 2,138 2,147 138,000
2015/05/28 2,180 2,224 2,162 2,169 256,400
2015/05/27 2,120 2,173 2,120 2,167 177,400
2015/05/26 2,161 2,162 2,112 2,119 127,000
2015/05/25 2,128 2,169 2,116 2,161 194,400
2015/05/22 2,127 2,140 2,102 2,132 129,300
2015/05/21 2,119 2,150 2,109 2,132 171,500
2015/05/20 2,113 2,129 2,080 2,098 187,200
2015/05/19 2,085 2,120 2,078 2,106 268,400
2015/05/18 2,062 2,086 2,060 2,086 157,900
2015/05/15 2,075 2,098 2,059 2,065 188,300
2015/05/14 2,046 2,098 2,043 2,048 353,500
2015/05/13 2,024 2,066 2,000 2,038 216,500
2015/05/12 2,002 2,056 2,000 2,010 233,900
2015/05/11 1,947 2,016 1,940 2,000 391,400
2015/05/08 1,936 1,973 1,916 1,922 457,100
2015/05/07 1,860 1,922 1,847 1,916 284,200
2015/05/01 1,845 1,879 1,826 1,847 348,900
2015/04/30 1,850 1,855 1,820 1,824 134,900
2015/04/28 1,855 1,863 1,845 1,851 102,100
2015/04/27 1,878 1,880 1,858 1,861 71,300
2015/04/24 1,874 1,888 1,868 1,878 72,100
2015/04/23 1,880 1,888 1,866 1,873 77,900
2015/04/22 1,880 1,891 1,873 1,880 130,700
2015/04/21 1,822 1,864 1,822 1,864 115,700
2015/04/20 1,850 1,850 1,825 1,840 142,700
2015/04/17 1,870 1,870 1,851 1,853 202,800
2015/04/16 1,911 1,912 1,872 1,889 173,700
2015/04/15 1,900 1,921 1,887 1,908 140,100
2015/04/14 1,899 1,913 1,889 1,905 138,900
2015/04/13 1,879 1,908 1,871 1,887 146,000
2015/04/10 1,873 1,880 1,852 1,874 232,100
2015/04/09 1,874 1,875 1,857 1,869 223,300
2015/04/08 1,890 1,930 1,858 1,874 308,100
2015/04/07 1,900 1,905 1,832 1,868 765,100
2015/04/06 1,800 1,815 1,785 1,800 97,600
2015/04/03 1,811 1,828 1,796 1,807 107,500
2015/04/02 1,754 1,823 1,752 1,801 403,200
2015/04/01 1,776 1,776 1,747 1,754 162,300
2015/03/31 1,792 1,804 1,782 1,784 166,100
2015/03/30 1,772 1,784 1,756 1,769 182,400
2015/03/27 1,789 1,798 1,755 1,772 317,800
2015/03/26 1,882 1,882 1,828 1,835 280,900
2015/03/25 1,919 1,922 1,880 1,891 178,200
2015/03/24 1,903 1,931 1,888 1,919 448,100
2015/03/23 1,876 1,958 1,876 1,928 509,200
2015/03/20 1,830 1,863 1,810 1,863 341,300
2015/03/19 1,830 1,865 1,826 1,842 289,500
2015/03/18 1,800 1,839 1,791 1,817 271,800
2015/03/17 1,797 1,817 1,781 1,804 295,000
2015/03/16 1,767 1,789 1,754 1,779 339,800
2015/03/13 1,771 1,771 1,749 1,753 280,000
2015/03/12 1,756 1,769 1,745 1,753 240,300
2015/03/11 1,746 1,799 1,744 1,764 407,400
2015/03/10 1,773 1,790 1,750 1,759 297,200
2015/03/09 1,759 1,786 1,749 1,775 194,000
2015/03/06 1,757 1,770 1,753 1,768 154,300
2015/03/05 1,758 1,770 1,748 1,753 168,700
2015/03/04 1,769 1,774 1,740 1,766 215,600
2015/03/03 1,758 1,770 1,730 1,760 234,400
2015/03/02 1,720 1,775 1,718 1,759 374,400
2015/02/27 1,681 1,699 1,668 1,695 177,600
2015/02/26 1,677 1,685 1,667 1,682 92,100
2015/02/25 1,674 1,688 1,670 1,678 114,100
2015/02/24 1,665 1,687 1,658 1,667 234,100
2015/02/23 1,711 1,719 1,663 1,679 283,300
2015/02/20 1,674 1,730 1,665 1,710 504,700
2015/02/19 1,643 1,661 1,637 1,656 206,800
2015/02/18 1,635 1,669 1,626 1,644 462,100
2015/02/17 1,584 1,625 1,584 1,614 278,500
2015/02/16 1,605 1,614 1,581 1,585 288,700
2015/02/13 1,627 1,627 1,595 1,596 417,300
2015/02/12 1,640 1,653 1,618 1,619 275,500
2015/02/10 1,617 1,640 1,601 1,619 222,900
2015/02/09 1,648 1,658 1,607 1,619 152,100
2015/02/06 1,617 1,643 1,614 1,620 193,200
2015/02/05 1,649 1,652 1,594 1,597 253,600
2015/02/04 1,649 1,668 1,641 1,649 212,700
2015/02/03 1,694 1,695 1,625 1,635 334,000
2015/02/02 1,751 1,756 1,671 1,679 353,100
2015/01/30 1,797 1,805 1,772 1,787 151,700
2015/01/29 1,786 1,797 1,776 1,786 112,100
2015/01/28 1,794 1,825 1,775 1,803 194,700
2015/01/27 1,756 1,777 1,747 1,777 144,900
2015/01/26 1,739 1,755 1,733 1,751 111,500
2015/01/23 1,730 1,745 1,725 1,739 171,900
2015/01/22 1,723 1,723 1,694 1,717 157,600
2015/01/21 1,722 1,728 1,706 1,724 157,600
2015/01/20 1,715 1,750 1,705 1,723 208,500
2015/01/19 1,695 1,716 1,678 1,709 115,600
2015/01/16 1,682 1,707 1,673 1,697 218,100
2015/01/15 1,661 1,692 1,661 1,687 98,000
2015/01/14 1,676 1,695 1,660 1,663 147,300
2015/01/13 1,685 1,697 1,673 1,688 130,200
2015/01/09 1,734 1,739 1,695 1,703 129,300
2015/01/08 1,716 1,736 1,716 1,729 107,200
2015/01/07 1,705 1,725 1,700 1,704 139,500
2015/01/06 1,750 1,751 1,722 1,723 205,900
2015/01/05 1,771 1,789 1,757 1,773 140,300

このページの先頭へ