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
2016/12/30 2,060 2,066 2,046 2,057 101,900
2016/12/29 2,075 2,079 2,025 2,061 205,200
2016/12/28 2,083 2,134 2,070 2,118 210,000
2016/12/27 2,085 2,093 2,069 2,074 176,800
2016/12/26 2,035 2,116 2,021 2,090 333,600
2016/12/22 1,991 2,019 1,990 2,015 134,600
2016/12/21 2,020 2,020 1,981 2,003 266,300
2016/12/20 1,958 2,024 1,950 2,021 278,200
2016/12/19 1,952 1,960 1,933 1,958 112,200
2016/12/16 1,970 1,974 1,939 1,952 122,900
2016/12/15 1,945 1,961 1,940 1,960 163,200
2016/12/14 1,928 1,950 1,917 1,940 186,100
2016/12/13 1,897 1,921 1,896 1,917 151,300
2016/12/12 1,900 1,935 1,891 1,907 387,900
2016/12/09 1,850 1,896 1,850 1,883 232,100
2016/12/08 1,890 1,890 1,861 1,877 183,600
2016/12/07 1,886 1,886 1,864 1,875 117,500
2016/12/06 1,908 1,908 1,879 1,886 166,000
2016/12/05 1,880 1,894 1,865 1,884 159,700
2016/12/02 1,905 1,914 1,898 1,901 138,400
2016/12/01 1,946 1,946 1,912 1,913 175,300
2016/11/30 1,925 1,947 1,909 1,915 259,100
2016/11/29 1,943 1,948 1,917 1,920 189,800
2016/11/28 1,921 1,964 1,915 1,961 125,600
2016/11/25 1,948 1,948 1,905 1,918 113,300
2016/11/24 1,940 1,947 1,920 1,929 120,600
2016/11/22 1,903 1,919 1,902 1,910 121,500
2016/11/21 1,921 1,922 1,894 1,907 154,700
2016/11/18 1,941 1,941 1,895 1,916 141,800
2016/11/17 1,909 1,933 1,906 1,920 116,200
2016/11/16 1,947 1,969 1,915 1,941 219,100
2016/11/15 1,901 1,921 1,885 1,917 213,600
2016/11/14 1,882 1,900 1,859 1,892 225,700
2016/11/11 1,946 1,946 1,853 1,865 208,300
2016/11/10 1,936 1,954 1,911 1,931 146,300
2016/11/09 1,929 1,953 1,846 1,868 245,400
2016/11/08 1,940 1,946 1,927 1,927 119,100
2016/11/07 1,944 1,948 1,916 1,928 162,400
2016/11/04 1,932 1,946 1,919 1,944 159,300
2016/11/02 2,014 2,014 1,966 1,972 109,000
2016/11/01 2,032 2,032 1,991 2,013 172,900
2016/10/31 2,031 2,047 2,002 2,012 157,800
2016/10/28 1,979 2,048 1,947 2,032 484,700
2016/10/27 1,950 1,954 1,902 1,916 248,700
2016/10/26 1,970 1,980 1,960 1,975 130,200
2016/10/25 1,991 1,995 1,963 1,980 111,100
2016/10/24 1,972 1,993 1,958 1,991 160,100
2016/10/21 1,982 1,985 1,965 1,982 204,000
2016/10/20 1,979 1,992 1,967 1,992 123,700
2016/10/19 1,984 1,998 1,975 1,987 167,400
2016/10/18 1,966 1,994 1,966 1,982 138,300
2016/10/17 1,968 1,975 1,949 1,975 154,000
2016/10/14 1,958 1,985 1,958 1,978 158,500
2016/10/13 1,948 1,971 1,935 1,965 133,100
2016/10/12 1,958 1,968 1,936 1,942 139,000
2016/10/11 1,991 2,009 1,978 1,989 188,800
2016/10/07 1,968 1,983 1,956 1,982 103,500
2016/10/06 1,990 1,994 1,951 1,974 194,900
2016/10/05 2,010 2,026 1,990 1,997 191,400
2016/10/04 2,017 2,017 1,980 2,015 161,900
2016/10/03 2,005 2,022 1,984 2,015 121,800
2016/09/30 1,960 2,002 1,943 1,990 185,300
2016/09/29 2,019 2,024 1,961 1,992 276,900
2016/09/28 2,009 2,044 1,991 2,039 184,400
2016/09/27 1,979 2,012 1,971 2,012 292,600
2016/09/26 2,009 2,040 1,990 2,001 283,200
2016/09/23 1,998 2,016 1,969 2,001 238,800
2016/09/21 1,888 2,000 1,871 1,997 382,100
2016/09/20 1,863 1,890 1,845 1,874 123,100
2016/09/16 1,818 1,869 1,818 1,867 1,033,100
2016/09/15 1,887 1,896 1,796 1,811 355,200
2016/09/14 1,896 1,912 1,868 1,887 172,700
2016/09/13 1,884 1,905 1,860 1,896 153,600
2016/09/12 1,844 1,878 1,833 1,871 158,500
2016/09/09 1,888 1,909 1,865 1,871 200,500
2016/09/08 1,896 1,922 1,886 1,915 177,000
2016/09/07 1,840 1,899 1,839 1,896 180,100
2016/09/06 1,837 1,864 1,832 1,856 198,100
2016/09/05 1,858 1,858 1,822 1,831 102,800
2016/09/02 1,800 1,836 1,800 1,833 152,800
2016/09/01 1,831 1,859 1,758 1,804 534,200
2016/08/31 1,825 1,867 1,809 1,861 307,300
2016/08/30 1,756 1,811 1,746 1,806 235,500
2016/08/29 1,763 1,781 1,751 1,761 91,900
2016/08/26 1,751 1,761 1,732 1,750 90,800
2016/08/25 1,760 1,769 1,731 1,757 124,000
2016/08/24 1,753 1,785 1,753 1,779 167,300
2016/08/23 1,717 1,753 1,709 1,742 241,400
2016/08/22 1,726 1,727 1,705 1,719 108,100
2016/08/19 1,707 1,738 1,681 1,734 191,200
2016/08/18 1,715 1,726 1,699 1,703 223,200
2016/08/17 1,779 1,786 1,728 1,740 196,600
2016/08/16 1,800 1,809 1,774 1,783 105,700
2016/08/15 1,807 1,816 1,791 1,810 97,600
2016/08/12 1,830 1,830 1,801 1,814 113,900
2016/08/10 1,794 1,837 1,793 1,829 190,500
2016/08/09 1,756 1,799 1,748 1,792 243,700
2016/08/08 1,800 1,804 1,730 1,742 233,400
2016/08/05 1,733 1,762 1,724 1,752 161,400
2016/08/04 1,749 1,751 1,720 1,726 144,800
2016/08/03 1,748 1,753 1,723 1,731 176,400
2016/08/02 1,765 1,795 1,750 1,775 190,400
2016/08/01 1,766 1,805 1,733 1,798 207,700
2016/07/29 1,802 1,809 1,758 1,793 306,100
2016/07/28 1,830 1,841 1,754 1,821 411,600
2016/07/27 1,918 1,926 1,865 1,893 246,800
2016/07/26 1,916 1,932 1,849 1,873 670,900
2016/07/25 2,100 2,100 1,940 1,975 421,700
2016/07/22 2,040 2,094 2,027 2,037 184,600
2016/07/21 2,060 2,104 2,060 2,090 233,200
2016/07/20 2,036 2,065 2,005 2,057 245,500
2016/07/19 1,996 2,020 1,948 2,020 192,400
2016/07/15 2,000 2,006 1,902 1,916 223,100
2016/07/14 1,993 2,020 1,970 1,981 158,900
2016/07/13 1,990 2,011 1,965 1,993 256,900
2016/07/12 1,953 1,989 1,938 1,962 293,000
2016/07/11 1,842 1,943 1,836 1,938 262,500
2016/07/08 1,852 1,862 1,807 1,811 118,700
2016/07/07 1,808 1,830 1,802 1,824 99,300
2016/07/06 1,825 1,834 1,803 1,830 151,100
2016/07/05 1,882 1,882 1,846 1,869 72,000
2016/07/04 1,852 1,880 1,844 1,877 102,300
2016/07/01 1,869 1,904 1,867 1,876 136,600
2016/06/30 1,859 1,888 1,840 1,871 263,900
2016/06/29 1,771 1,830 1,763 1,823 170,800
2016/06/28 1,749 1,790 1,731 1,760 182,500
2016/06/27 1,741 1,804 1,741 1,796 193,700
2016/06/24 1,818 1,836 1,678 1,696 153,500
2016/06/23 1,828 1,848 1,801 1,817 96,600
2016/06/22 1,854 1,868 1,797 1,817 88,500
2016/06/21 1,800 1,857 1,774 1,848 130,600
2016/06/20 1,855 1,875 1,833 1,835 116,700
2016/06/17 1,840 1,846 1,808 1,815 156,800
2016/06/16 1,829 1,840 1,781 1,800 225,000
2016/06/15 1,851 1,860 1,817 1,829 246,800
2016/06/14 1,888 1,916 1,853 1,867 181,200
2016/06/13 1,954 1,958 1,889 1,889 197,100
2016/06/10 2,026 2,034 1,985 1,992 166,500
2016/06/09 2,041 2,046 2,009 2,020 154,700
2016/06/08 2,021 2,072 2,010 2,070 235,800
2016/06/07 1,999 2,016 1,987 2,009 213,100
2016/06/06 1,978 2,000 1,969 1,994 183,500
2016/06/03 1,947 1,993 1,947 1,981 199,800
2016/06/02 1,951 1,963 1,923 1,936 121,100
2016/06/01 1,938 2,007 1,875 1,985 298,300
2016/05/31 1,976 1,977 1,955 1,975 97,400
2016/05/30 2,000 2,006 1,973 1,988 89,200
2016/05/27 1,945 1,998 1,941 1,998 112,300
2016/05/26 1,942 1,965 1,936 1,951 105,800
2016/05/25 1,987 2,005 1,950 1,959 136,100
2016/05/24 1,949 1,975 1,927 1,972 147,200
2016/05/23 1,960 1,969 1,937 1,956 95,900
2016/05/20 1,933 1,987 1,933 1,977 148,400
2016/05/19 1,944 1,945 1,924 1,944 111,900
2016/05/18 1,943 1,946 1,910 1,921 160,400
2016/05/17 1,883 1,947 1,882 1,945 204,400
2016/05/16 1,894 1,918 1,876 1,882 119,700
2016/05/13 1,891 1,922 1,881 1,898 234,300
2016/05/12 1,924 1,924 1,877 1,899 229,400
2016/05/11 1,916 1,945 1,898 1,940 486,100
2016/05/10 1,870 1,889 1,852 1,860 314,500
2016/05/09 1,928 1,956 1,909 1,925 347,900
2016/05/06 1,862 1,928 1,861 1,901 521,300
2016/05/02 1,783 1,866 1,765 1,852 959,100
2016/04/28 1,723 1,738 1,668 1,728 292,700
2016/04/27 1,700 1,706 1,681 1,700 110,600
2016/04/26 1,691 1,703 1,666 1,682 110,300
2016/04/25 1,718 1,718 1,686 1,696 103,900
2016/04/22 1,739 1,742 1,684 1,701 350,000
2016/04/21 1,754 1,774 1,745 1,770 222,800
2016/04/20 1,732 1,751 1,717 1,727 126,900
2016/04/19 1,728 1,738 1,708 1,731 158,400
2016/04/18 1,669 1,713 1,669 1,696 174,700
2016/04/15 1,739 1,747 1,727 1,738 149,500
2016/04/14 1,720 1,752 1,719 1,752 169,600
2016/04/13 1,693 1,705 1,689 1,694 93,600
2016/04/12 1,674 1,693 1,674 1,682 189,800
2016/04/11 1,640 1,677 1,635 1,671 163,300
2016/04/08 1,600 1,659 1,596 1,640 158,000
2016/04/07 1,610 1,639 1,610 1,633 223,200
2016/04/06 1,600 1,609 1,584 1,607 174,200
2016/04/05 1,658 1,670 1,605 1,607 178,600
2016/04/04 1,648 1,693 1,639 1,681 174,800
2016/04/01 1,719 1,719 1,636 1,640 293,900
2016/03/31 1,741 1,751 1,721 1,723 167,700
2016/03/30 1,767 1,788 1,739 1,741 152,100
2016/03/29 1,770 1,782 1,731 1,767 290,900
2016/03/28 1,807 1,821 1,786 1,813 186,000
2016/03/25 1,815 1,827 1,798 1,803 147,700
2016/03/24 1,828 1,835 1,805 1,820 188,600
2016/03/23 1,828 1,848 1,814 1,830 212,800
2016/03/22 1,794 1,840 1,778 1,836 310,600
2016/03/18 1,754 1,766 1,738 1,762 273,700
2016/03/17 1,768 1,782 1,748 1,753 388,300
2016/03/16 1,772 1,795 1,767 1,769 298,100
2016/03/15 1,783 1,803 1,772 1,789 403,800
2016/03/14 1,825 1,830 1,796 1,804 205,900
2016/03/11 1,791 1,827 1,788 1,816 312,100
2016/03/10 1,829 1,829 1,798 1,808 218,900
2016/03/09 1,808 1,815 1,782 1,793 187,800
2016/03/08 1,828 1,840 1,785 1,822 158,400
2016/03/07 1,850 1,870 1,825 1,836 146,900
2016/03/04 1,830 1,850 1,807 1,846 116,100
2016/03/03 1,816 1,836 1,800 1,835 148,600
2016/03/02 1,832 1,851 1,813 1,835 222,700
2016/03/01 1,735 1,805 1,720 1,801 258,800
2016/02/29 1,750 1,773 1,741 1,741 149,200
2016/02/26 1,759 1,775 1,719 1,731 162,800
2016/02/25 1,687 1,773 1,687 1,766 292,900
2016/02/24 1,669 1,692 1,651 1,666 149,100
2016/02/23 1,702 1,718 1,661 1,670 149,300
2016/02/22 1,601 1,682 1,600 1,679 170,900
2016/02/19 1,621 1,624 1,577 1,599 119,200
2016/02/18 1,658 1,681 1,632 1,641 194,200
2016/02/17 1,623 1,646 1,573 1,593 181,200
2016/02/16 1,614 1,663 1,605 1,624 211,000
2016/02/15 1,604 1,643 1,562 1,632 194,800
2016/02/12 1,588 1,603 1,520 1,521 245,300
2016/02/10 1,681 1,700 1,617 1,649 237,800
2016/02/09 1,701 1,719 1,651 1,676 181,900
2016/02/08 1,698 1,800 1,690 1,793 146,000
2016/02/05 1,785 1,788 1,720 1,735 254,800
2016/02/04 1,797 1,813 1,779 1,785 194,200
2016/02/03 1,850 1,867 1,800 1,818 158,800
2016/02/02 1,854 1,889 1,840 1,879 196,700
2016/02/01 1,822 1,864 1,796 1,854 292,400
2016/01/29 1,725 1,790 1,722 1,779 428,100
2016/01/28 1,650 1,722 1,634 1,694 482,400
2016/01/27 1,594 1,609 1,576 1,594 181,000
2016/01/26 1,588 1,607 1,567 1,578 130,200
2016/01/25 1,651 1,656 1,613 1,623 209,800
2016/01/22 1,563 1,605 1,529 1,602 314,200
2016/01/21 1,511 1,538 1,463 1,463 238,600
2016/01/20 1,603 1,603 1,525 1,526 168,200
2016/01/19 1,610 1,611 1,560 1,586 239,500
2016/01/18 1,572 1,611 1,557 1,607 180,600
2016/01/15 1,647 1,673 1,610 1,621 201,200
2016/01/14 1,663 1,667 1,615 1,645 183,200
2016/01/13 1,674 1,727 1,673 1,720 104,100
2016/01/12 1,677 1,700 1,658 1,667 255,500
2016/01/08 1,698 1,713 1,664 1,670 227,300
2016/01/07 1,733 1,761 1,718 1,723 157,000
2016/01/06 1,751 1,759 1,707 1,724 182,700
2016/01/05 1,760 1,781 1,739 1,751 130,600
2016/01/04 1,786 1,833 1,753 1,760 135,700

このページの先頭へ