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 |
---|---|---|---|---|---|
2019/12/30 | 2,840 | 2,857 | 2,822 | 2,853 | 87,000 |
2019/12/27 | 2,835 | 2,877 | 2,826 | 2,855 | 145,900 |
2019/12/26 | 2,812 | 2,820 | 2,794 | 2,820 | 131,100 |
2019/12/25 | 2,808 | 2,837 | 2,787 | 2,812 | 122,300 |
2019/12/24 | 2,830 | 2,842 | 2,790 | 2,800 | 174,600 |
2019/12/23 | 2,891 | 2,891 | 2,825 | 2,847 | 176,100 |
2019/12/20 | 2,844 | 2,917 | 2,844 | 2,878 | 398,800 |
2019/12/19 | 2,779 | 2,831 | 2,779 | 2,820 | 292,900 |
2019/12/18 | 2,720 | 2,773 | 2,694 | 2,764 | 242,400 |
2019/12/17 | 2,704 | 2,738 | 2,683 | 2,730 | 148,100 |
2019/12/16 | 2,707 | 2,720 | 2,689 | 2,701 | 177,600 |
2019/12/13 | 2,727 | 2,734 | 2,697 | 2,709 | 196,900 |
2019/12/12 | 2,711 | 2,711 | 2,669 | 2,705 | 170,700 |
2019/12/11 | 2,692 | 2,715 | 2,681 | 2,714 | 111,400 |
2019/12/10 | 2,647 | 2,701 | 2,647 | 2,693 | 136,000 |
2019/12/09 | 2,642 | 2,662 | 2,624 | 2,662 | 77,500 |
2019/12/06 | 2,646 | 2,646 | 2,623 | 2,631 | 56,300 |
2019/12/05 | 2,649 | 2,656 | 2,620 | 2,646 | 161,300 |
2019/12/04 | 2,634 | 2,639 | 2,593 | 2,631 | 207,500 |
2019/12/03 | 2,648 | 2,648 | 2,617 | 2,637 | 205,800 |
2019/12/02 | 2,620 | 2,686 | 2,620 | 2,684 | 284,100 |
2019/11/29 | 2,594 | 2,609 | 2,585 | 2,597 | 128,500 |
2019/11/28 | 2,613 | 2,613 | 2,579 | 2,593 | 107,900 |
2019/11/27 | 2,600 | 2,620 | 2,600 | 2,610 | 91,500 |
2019/11/26 | 2,585 | 2,597 | 2,575 | 2,597 | 310,400 |
2019/11/25 | 2,567 | 2,588 | 2,536 | 2,576 | 240,000 |
2019/11/22 | 2,538 | 2,540 | 2,516 | 2,524 | 138,300 |
2019/11/21 | 2,553 | 2,553 | 2,498 | 2,545 | 130,300 |
2019/11/20 | 2,560 | 2,567 | 2,519 | 2,558 | 175,800 |
2019/11/19 | 2,559 | 2,574 | 2,541 | 2,564 | 122,700 |
2019/11/18 | 2,529 | 2,560 | 2,525 | 2,559 | 125,700 |
2019/11/15 | 2,516 | 2,544 | 2,507 | 2,533 | 162,300 |
2019/11/14 | 2,502 | 2,515 | 2,484 | 2,512 | 139,300 |
2019/11/13 | 2,526 | 2,534 | 2,515 | 2,515 | 141,300 |
2019/11/12 | 2,509 | 2,528 | 2,506 | 2,523 | 112,100 |
2019/11/11 | 2,510 | 2,536 | 2,501 | 2,529 | 171,300 |
2019/11/08 | 2,510 | 2,519 | 2,455 | 2,478 | 213,400 |
2019/11/07 | 2,510 | 2,510 | 2,487 | 2,503 | 113,800 |
2019/11/06 | 2,576 | 2,576 | 2,492 | 2,511 | 227,900 |
2019/11/05 | 2,595 | 2,614 | 2,578 | 2,578 | 429,800 |
2019/11/01 | 2,530 | 2,547 | 2,500 | 2,546 | 264,000 |
2019/10/31 | 2,501 | 2,531 | 2,483 | 2,505 | 191,700 |
2019/10/30 | 2,479 | 2,499 | 2,458 | 2,492 | 290,900 |
2019/10/29 | 2,469 | 2,549 | 2,469 | 2,476 | 584,900 |
2019/10/28 | 2,449 | 2,530 | 2,409 | 2,441 | 791,900 |
2019/10/25 | 2,398 | 2,427 | 2,367 | 2,419 | 222,700 |
2019/10/24 | 2,400 | 2,414 | 2,380 | 2,407 | 193,300 |
2019/10/23 | 2,421 | 2,431 | 2,365 | 2,389 | 342,300 |
2019/10/21 | 2,405 | 2,457 | 2,399 | 2,424 | 267,800 |
2019/10/18 | 2,405 | 2,421 | 2,371 | 2,380 | 190,600 |
2019/10/17 | 2,368 | 2,411 | 2,357 | 2,389 | 293,300 |
2019/10/16 | 2,397 | 2,429 | 2,346 | 2,352 | 222,000 |
2019/10/15 | 2,380 | 2,418 | 2,379 | 2,386 | 186,000 |
2019/10/11 | 2,362 | 2,362 | 2,334 | 2,350 | 213,600 |
2019/10/10 | 2,372 | 2,395 | 2,364 | 2,374 | 329,300 |
2019/10/09 | 2,319 | 2,380 | 2,319 | 2,367 | 331,300 |
2019/10/08 | 2,296 | 2,310 | 2,284 | 2,298 | 89,500 |
2019/10/07 | 2,275 | 2,291 | 2,264 | 2,287 | 92,900 |
2019/10/04 | 2,260 | 2,285 | 2,247 | 2,271 | 104,600 |
2019/10/03 | 2,259 | 2,268 | 2,240 | 2,256 | 130,100 |
2019/10/02 | 2,321 | 2,342 | 2,295 | 2,298 | 164,000 |
2019/10/01 | 2,332 | 2,369 | 2,321 | 2,324 | 190,600 |
2019/09/30 | 2,324 | 2,350 | 2,322 | 2,347 | 188,400 |
2019/09/27 | 2,354 | 2,357 | 2,315 | 2,342 | 111,600 |
2019/09/26 | 2,346 | 2,363 | 2,321 | 2,339 | 243,700 |
2019/09/25 | 2,318 | 2,353 | 2,305 | 2,338 | 161,500 |
2019/09/24 | 2,309 | 2,340 | 2,307 | 2,324 | 231,600 |
2019/09/20 | 2,313 | 2,313 | 2,275 | 2,285 | 333,400 |
2019/09/19 | 2,272 | 2,341 | 2,269 | 2,309 | 268,900 |
2019/09/18 | 2,245 | 2,259 | 2,233 | 2,257 | 193,000 |
2019/09/17 | 2,280 | 2,292 | 2,251 | 2,256 | 182,800 |
2019/09/13 | 2,280 | 2,289 | 2,264 | 2,276 | 205,600 |
2019/09/12 | 2,260 | 2,295 | 2,252 | 2,279 | 308,600 |
2019/09/11 | 2,226 | 2,261 | 2,216 | 2,252 | 254,900 |
2019/09/10 | 2,278 | 2,278 | 2,219 | 2,226 | 168,600 |
2019/09/09 | 2,244 | 2,277 | 2,235 | 2,277 | 154,000 |
2019/09/06 | 2,216 | 2,242 | 2,201 | 2,227 | 193,100 |
2019/09/05 | 2,191 | 2,225 | 2,180 | 2,216 | 203,800 |
2019/09/04 | 2,161 | 2,172 | 2,143 | 2,152 | 91,600 |
2019/09/03 | 2,174 | 2,194 | 2,170 | 2,177 | 84,200 |
2019/09/02 | 2,191 | 2,213 | 2,172 | 2,174 | 85,600 |
2019/08/30 | 2,190 | 2,231 | 2,168 | 2,217 | 263,700 |
2019/08/29 | 2,179 | 2,193 | 2,170 | 2,175 | 125,100 |
2019/08/28 | 2,182 | 2,189 | 2,160 | 2,189 | 128,500 |
2019/08/27 | 2,178 | 2,198 | 2,170 | 2,181 | 196,600 |
2019/08/26 | 2,110 | 2,174 | 2,100 | 2,156 | 199,200 |
2019/08/23 | 2,105 | 2,170 | 2,090 | 2,158 | 243,400 |
2019/08/22 | 2,119 | 2,129 | 2,101 | 2,108 | 131,100 |
2019/08/21 | 2,101 | 2,132 | 2,090 | 2,128 | 136,400 |
2019/08/20 | 2,094 | 2,208 | 2,085 | 2,132 | 372,900 |
2019/08/19 | 2,115 | 2,115 | 2,076 | 2,083 | 104,000 |
2019/08/16 | 2,048 | 2,112 | 2,037 | 2,096 | 253,900 |
2019/08/15 | 2,016 | 2,062 | 1,993 | 2,054 | 168,200 |
2019/08/14 | 2,076 | 2,080 | 2,040 | 2,041 | 177,700 |
2019/08/13 | 2,047 | 2,062 | 2,037 | 2,055 | 228,300 |
2019/08/09 | 2,066 | 2,081 | 2,061 | 2,074 | 148,100 |
2019/08/08 | 2,062 | 2,082 | 2,052 | 2,056 | 105,000 |
2019/08/07 | 2,041 | 2,077 | 2,028 | 2,072 | 183,300 |
2019/08/06 | 2,054 | 2,083 | 2,028 | 2,060 | 343,200 |
2019/08/05 | 2,069 | 2,136 | 2,052 | 2,126 | 326,700 |
2019/08/02 | 2,086 | 2,100 | 2,075 | 2,093 | 284,200 |
2019/08/01 | 2,120 | 2,145 | 2,097 | 2,108 | 307,000 |
2019/07/31 | 2,071 | 2,117 | 2,064 | 2,102 | 284,900 |
2019/07/30 | 2,087 | 2,105 | 2,076 | 2,086 | 150,700 |
2019/07/29 | 2,082 | 2,093 | 2,073 | 2,085 | 238,500 |
2019/07/26 | 2,059 | 2,071 | 2,041 | 2,062 | 167,700 |
2019/07/25 | 2,108 | 2,108 | 2,069 | 2,077 | 246,700 |
2019/07/24 | 2,066 | 2,071 | 2,020 | 2,052 | 242,400 |
2019/07/23 | 2,025 | 2,104 | 2,019 | 2,061 | 650,600 |
2019/07/22 | 2,000 | 2,033 | 1,991 | 2,025 | 356,200 |
2019/07/19 | 1,974 | 1,994 | 1,956 | 1,992 | 192,400 |
2019/07/18 | 1,995 | 2,000 | 1,968 | 1,969 | 171,000 |
2019/07/17 | 2,018 | 2,024 | 1,995 | 2,004 | 150,700 |
2019/07/16 | 2,037 | 2,047 | 2,018 | 2,022 | 108,000 |
2019/07/12 | 2,055 | 2,072 | 2,043 | 2,048 | 161,000 |
2019/07/11 | 2,056 | 2,077 | 2,049 | 2,065 | 255,200 |
2019/07/10 | 2,021 | 2,039 | 1,999 | 2,035 | 114,100 |
2019/07/09 | 2,000 | 2,013 | 1,995 | 2,011 | 91,500 |
2019/07/08 | 2,013 | 2,028 | 2,002 | 2,002 | 60,300 |
2019/07/05 | 2,054 | 2,058 | 2,013 | 2,028 | 105,100 |
2019/07/04 | 2,080 | 2,083 | 2,038 | 2,054 | 68,600 |
2019/07/03 | 2,071 | 2,077 | 2,035 | 2,045 | 95,900 |
2019/07/02 | 2,067 | 2,086 | 2,053 | 2,071 | 175,700 |
2019/07/01 | 2,022 | 2,076 | 2,019 | 2,075 | 176,500 |
2019/06/28 | 1,976 | 2,018 | 1,975 | 2,005 | 269,700 |
2019/06/27 | 1,945 | 1,988 | 1,939 | 1,977 | 144,500 |
2019/06/26 | 1,973 | 1,985 | 1,945 | 1,952 | 176,600 |
2019/06/25 | 1,958 | 1,984 | 1,956 | 1,970 | 125,600 |
2019/06/24 | 1,968 | 1,977 | 1,930 | 1,966 | 213,900 |
2019/06/21 | 1,964 | 1,988 | 1,947 | 1,957 | 443,300 |
2019/06/20 | 1,971 | 1,978 | 1,952 | 1,964 | 216,000 |
2019/06/19 | 1,986 | 1,992 | 1,939 | 1,955 | 185,200 |
2019/06/18 | 2,003 | 2,010 | 1,976 | 1,978 | 137,300 |
2019/06/17 | 2,009 | 2,020 | 1,985 | 1,993 | 66,000 |
2019/06/14 | 2,007 | 2,021 | 1,986 | 2,010 | 85,700 |
2019/06/13 | 2,023 | 2,036 | 1,990 | 2,001 | 133,800 |
2019/06/12 | 2,037 | 2,060 | 2,028 | 2,037 | 178,100 |
2019/06/11 | 2,050 | 2,050 | 2,022 | 2,041 | 68,900 |
2019/06/10 | 2,022 | 2,041 | 2,012 | 2,038 | 83,300 |
2019/06/07 | 2,008 | 2,021 | 2,001 | 2,007 | 72,400 |
2019/06/06 | 1,989 | 2,034 | 1,986 | 2,005 | 107,700 |
2019/06/05 | 1,956 | 2,012 | 1,943 | 1,987 | 218,900 |
2019/06/04 | 1,980 | 1,989 | 1,901 | 1,923 | 343,600 |
2019/06/03 | 1,960 | 2,005 | 1,958 | 1,992 | 126,900 |
2019/05/31 | 1,976 | 1,994 | 1,967 | 1,979 | 194,500 |
2019/05/30 | 1,975 | 2,000 | 1,957 | 1,996 | 105,200 |
2019/05/29 | 1,997 | 2,021 | 1,984 | 1,991 | 115,600 |
2019/05/28 | 1,989 | 2,032 | 1,980 | 2,022 | 109,200 |
2019/05/27 | 2,010 | 2,010 | 1,987 | 1,995 | 71,800 |
2019/05/24 | 2,015 | 2,029 | 1,992 | 2,001 | 107,900 |
2019/05/23 | 1,979 | 2,028 | 1,968 | 2,023 | 121,300 |
2019/05/22 | 2,003 | 2,008 | 1,984 | 1,984 | 89,500 |
2019/05/21 | 1,963 | 2,001 | 1,962 | 1,991 | 142,200 |
2019/05/20 | 2,001 | 2,024 | 1,997 | 2,002 | 105,000 |
2019/05/17 | 1,989 | 2,024 | 1,988 | 1,992 | 152,900 |
2019/05/16 | 1,953 | 1,965 | 1,930 | 1,957 | 149,800 |
2019/05/15 | 1,940 | 1,948 | 1,901 | 1,919 | 127,300 |
2019/05/14 | 1,921 | 1,951 | 1,912 | 1,923 | 170,900 |
2019/05/13 | 1,921 | 1,977 | 1,919 | 1,945 | 135,400 |
2019/05/10 | 1,909 | 1,948 | 1,907 | 1,922 | 162,600 |
2019/05/09 | 1,988 | 2,007 | 1,895 | 1,912 | 358,700 |
2019/05/08 | 2,005 | 2,039 | 1,945 | 2,020 | 297,700 |
2019/05/07 | 2,016 | 2,028 | 1,960 | 2,027 | 386,000 |
2019/04/26 | 2,085 | 2,085 | 1,906 | 2,022 | 289,600 |
2019/04/25 | 2,093 | 2,106 | 2,080 | 2,095 | 109,800 |
2019/04/24 | 2,077 | 2,103 | 2,075 | 2,088 | 133,000 |
2019/04/23 | 2,073 | 2,076 | 2,054 | 2,072 | 98,600 |
2019/04/22 | 2,060 | 2,074 | 2,039 | 2,067 | 50,800 |
2019/04/19 | 2,070 | 2,081 | 2,049 | 2,066 | 113,100 |
2019/04/18 | 2,084 | 2,085 | 2,043 | 2,047 | 128,700 |
2019/04/17 | 2,082 | 2,110 | 2,082 | 2,094 | 148,700 |
2019/04/16 | 2,070 | 2,089 | 2,070 | 2,082 | 91,100 |
2019/04/15 | 2,068 | 2,104 | 2,068 | 2,086 | 119,600 |
2019/04/12 | 2,056 | 2,070 | 2,034 | 2,067 | 98,500 |
2019/04/11 | 2,039 | 2,056 | 2,028 | 2,048 | 62,300 |
2019/04/10 | 2,018 | 2,039 | 2,002 | 2,030 | 93,300 |
2019/04/09 | 2,056 | 2,059 | 2,030 | 2,042 | 111,500 |
2019/04/08 | 2,060 | 2,071 | 2,045 | 2,066 | 92,400 |
2019/04/05 | 2,096 | 2,096 | 2,058 | 2,068 | 101,900 |
2019/04/04 | 2,075 | 2,076 | 2,052 | 2,065 | 199,300 |
2019/04/03 | 2,073 | 2,084 | 2,058 | 2,084 | 228,800 |
2019/04/02 | 2,101 | 2,101 | 2,034 | 2,062 | 364,900 |
2019/04/01 | 2,150 | 2,157 | 2,074 | 2,104 | 378,000 |
2019/03/29 | 2,100 | 2,140 | 2,097 | 2,134 | 339,400 |
2019/03/28 | 2,058 | 2,073 | 2,034 | 2,071 | 193,600 |
2019/03/27 | 2,080 | 2,089 | 2,048 | 2,079 | 227,400 |
2019/03/26 | 2,091 | 2,133 | 2,087 | 2,132 | 244,000 |
2019/03/25 | 2,082 | 2,082 | 2,033 | 2,071 | 179,100 |
2019/03/22 | 2,080 | 2,110 | 2,047 | 2,096 | 234,200 |
2019/03/20 | 2,028 | 2,062 | 2,016 | 2,058 | 152,900 |
2019/03/19 | 2,020 | 2,034 | 1,997 | 2,030 | 145,300 |
2019/03/18 | 1,985 | 2,022 | 1,985 | 2,020 | 137,700 |
2019/03/15 | 1,960 | 1,979 | 1,948 | 1,978 | 152,700 |
2019/03/14 | 1,986 | 1,986 | 1,936 | 1,945 | 152,800 |
2019/03/13 | 1,975 | 2,002 | 1,966 | 1,977 | 233,600 |
2019/03/12 | 1,951 | 1,969 | 1,945 | 1,964 | 116,000 |
2019/03/11 | 1,934 | 1,941 | 1,912 | 1,936 | 127,000 |
2019/03/08 | 1,949 | 1,967 | 1,933 | 1,936 | 120,900 |
2019/03/07 | 1,971 | 1,978 | 1,957 | 1,977 | 131,600 |
2019/03/06 | 1,962 | 1,983 | 1,946 | 1,974 | 127,100 |
2019/03/05 | 1,953 | 1,966 | 1,932 | 1,966 | 116,500 |
2019/03/04 | 1,979 | 1,984 | 1,957 | 1,978 | 113,200 |
2019/03/01 | 1,984 | 1,987 | 1,959 | 1,973 | 155,900 |
2019/02/28 | 1,956 | 1,997 | 1,947 | 1,995 | 286,900 |
2019/02/27 | 1,921 | 1,955 | 1,918 | 1,950 | 214,700 |
2019/02/26 | 1,939 | 1,944 | 1,917 | 1,920 | 157,500 |
2019/02/25 | 1,910 | 1,940 | 1,900 | 1,939 | 188,300 |
2019/02/22 | 1,875 | 1,893 | 1,868 | 1,885 | 113,900 |
2019/02/21 | 1,867 | 1,898 | 1,859 | 1,887 | 273,400 |
2019/02/20 | 1,876 | 1,884 | 1,842 | 1,853 | 353,900 |
2019/02/19 | 1,848 | 1,902 | 1,848 | 1,897 | 267,300 |
2019/02/18 | 1,840 | 1,858 | 1,821 | 1,848 | 228,000 |
2019/02/15 | 1,840 | 1,852 | 1,822 | 1,838 | 136,500 |
2019/02/14 | 1,868 | 1,876 | 1,843 | 1,845 | 156,700 |
2019/02/13 | 1,830 | 1,884 | 1,830 | 1,868 | 197,600 |
2019/02/12 | 1,787 | 1,827 | 1,783 | 1,815 | 116,500 |
2019/02/08 | 1,797 | 1,818 | 1,767 | 1,775 | 156,500 |
2019/02/07 | 1,849 | 1,852 | 1,806 | 1,818 | 94,800 |
2019/02/06 | 1,865 | 1,866 | 1,833 | 1,840 | 164,900 |
2019/02/05 | 1,861 | 1,888 | 1,853 | 1,864 | 192,200 |
2019/02/04 | 1,814 | 1,878 | 1,801 | 1,856 | 234,300 |
2019/02/01 | 1,806 | 1,826 | 1,775 | 1,807 | 218,800 |
2019/01/31 | 1,826 | 1,829 | 1,787 | 1,822 | 230,100 |
2019/01/30 | 1,790 | 1,810 | 1,734 | 1,792 | 328,000 |
2019/01/29 | 1,771 | 1,802 | 1,737 | 1,799 | 544,100 |
2019/01/28 | 1,862 | 1,881 | 1,838 | 1,851 | 237,400 |
2019/01/25 | 1,801 | 1,869 | 1,800 | 1,865 | 211,900 |
2019/01/24 | 1,826 | 1,832 | 1,776 | 1,802 | 209,500 |
2019/01/23 | 1,825 | 1,831 | 1,802 | 1,826 | 199,100 |
2019/01/22 | 1,876 | 1,876 | 1,827 | 1,842 | 107,800 |
2019/01/21 | 1,895 | 1,900 | 1,874 | 1,876 | 90,500 |
2019/01/18 | 1,873 | 1,895 | 1,866 | 1,881 | 112,200 |
2019/01/17 | 1,851 | 1,887 | 1,851 | 1,872 | 189,100 |
2019/01/16 | 1,855 | 1,877 | 1,845 | 1,858 | 130,000 |
2019/01/15 | 1,822 | 1,869 | 1,821 | 1,860 | 115,200 |
2019/01/11 | 1,853 | 1,873 | 1,847 | 1,853 | 131,700 |
2019/01/10 | 1,842 | 1,849 | 1,822 | 1,833 | 166,100 |
2019/01/09 | 1,899 | 1,900 | 1,870 | 1,882 | 145,700 |
2019/01/08 | 1,880 | 1,906 | 1,879 | 1,891 | 131,200 |
2019/01/07 | 1,826 | 1,882 | 1,817 | 1,870 | 165,100 |
2019/01/04 | 1,771 | 1,800 | 1,752 | 1,795 | 138,800 |