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
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

このページの先頭へ