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
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
2023/11/28 1,842 1,847 1,818 1,834 851,400
2023/11/27 1,865 1,879 1,833 1,833 1,027,200
2023/11/24 1,914 1,914 1,853 1,853 872,800
2023/11/22 1,914 1,915 1,884 1,887 639,000
2023/11/21 1,900 1,915 1,879 1,906 791,000
2023/11/20 1,915 1,918 1,861 1,870 916,500
2023/11/17 1,935 1,939 1,912 1,916 700,100
2023/11/16 1,951 1,963 1,921 1,926 673,200
2023/11/15 1,962 1,970 1,945 1,968 656,300
2023/11/14 1,973 1,973 1,921 1,922 714,600
2023/11/13 1,972 1,976 1,956 1,963 639,100
2023/11/10 1,990 1,990 1,959 1,968 653,900
2023/11/09 1,973 2,007 1,964 2,007 536,200
2023/11/08 1,968 1,978 1,957 1,971 1,045,100
2023/11/07 1,958 1,975 1,951 1,964 924,700
2023/11/06 1,967 1,977 1,958 1,966 1,077,600
2023/11/02 1,955 1,970 1,947 1,955 821,400
2023/11/01 2,002 2,007 1,953 1,957 1,109,900
2023/10/31 1,878 1,970 1,876 1,964 1,526,200
2023/10/30 1,946 1,946 1,895 1,912 947,900
2023/10/27 1,942 1,953 1,923 1,948 514,900
2023/10/26 1,962 1,992 1,936 1,938 778,800
2023/10/25 2,025 2,027 1,972 1,975 827,700
2023/10/24 2,000 2,018 1,965 2,011 937,400
2023/10/23 2,010 2,025 2,001 2,016 490,200
2023/10/20 2,017 2,034 2,009 2,027 503,600
2023/10/19 2,031 2,054 2,029 2,036 336,000
2023/10/18 2,063 2,071 2,033 2,058 441,000
2023/10/17 2,075 2,082 2,060 2,068 316,000
2023/10/16 2,064 2,084 2,039 2,049 626,800
2023/10/13 2,095 2,104 2,087 2,090 356,300
2023/10/12 2,100 2,103 2,081 2,101 561,500
2023/10/11 2,121 2,135 2,086 2,105 406,800
2023/10/10 2,104 2,124 2,091 2,119 455,100
2023/10/06 2,100 2,121 2,087 2,104 538,000
2023/10/05 2,077 2,107 2,074 2,107 756,800
2023/10/04 2,070 2,104 2,060 2,063 711,600
2023/10/03 2,085 2,104 2,076 2,100 872,100
2023/10/02 2,125 2,128 2,082 2,084 913,900
2023/09/29 2,120 2,134 2,109 2,126 576,800
2023/09/28 2,150 2,155 2,116 2,127 541,800
2023/09/27 2,147 2,158 2,144 2,158 641,300
2023/09/26 2,173 2,178 2,149 2,165 494,300
2023/09/25 2,163 2,199 2,161 2,186 660,800
2023/09/22 2,146 2,167 2,136 2,158 499,700
2023/09/21 2,170 2,197 2,139 2,159 818,300
2023/09/20 2,225 2,231 2,189 2,190 677,000
2023/09/19 2,220 2,235 2,201 2,227 429,600
2023/09/15 2,243 2,243 2,206 2,222 645,700
2023/09/14 2,203 2,235 2,187 2,225 769,100
2023/09/13 2,210 2,218 2,191 2,202 587,700
2023/09/12 2,209 2,223 2,191 2,215 349,500
2023/09/11 2,214 2,236 2,195 2,211 347,100
2023/09/08 2,264 2,268 2,206 2,225 608,900
2023/09/07 2,275 2,275 2,246 2,263 677,200
2023/09/06 2,265 2,286 2,257 2,282 572,800
2023/09/05 2,230 2,266 2,230 2,255 483,400
2023/09/04 2,269 2,271 2,232 2,237 587,100
2023/09/01 2,263 2,293 2,261 2,278 382,100
2023/08/31 2,293 2,300 2,253 2,263 1,032,800
2023/08/30 2,292 2,302 2,283 2,284 420,400
2023/08/29 2,286 2,291 2,276 2,280 357,100
2023/08/28 2,294 2,294 2,276 2,277 258,000
2023/08/25 2,235 2,285 2,231 2,274 478,400
2023/08/24 2,267 2,280 2,259 2,266 259,200
2023/08/23 2,273 2,278 2,255 2,267 308,100
2023/08/22 2,262 2,280 2,257 2,270 510,600
2023/08/21 2,230 2,264 2,229 2,246 481,700
2023/08/18 2,186 2,240 2,182 2,238 550,600
2023/08/17 2,201 2,210 2,188 2,194 477,600
2023/08/16 2,261 2,266 2,203 2,207 610,600
2023/08/15 2,276 2,279 2,261 2,270 378,100
2023/08/14 2,241 2,272 2,236 2,268 549,100
2023/08/10 2,241 2,244 2,213 2,241 590,500
2023/08/09 2,230 2,267 2,224 2,254 568,400
2023/08/08 2,282 2,287 2,244 2,244 666,800
2023/08/07 2,283 2,285 2,254 2,280 663,400
2023/08/04 2,297 2,321 2,282 2,300 768,400
2023/08/03 2,319 2,335 2,306 2,310 672,700
2023/08/02 2,348 2,352 2,299 2,305 1,147,600
2023/08/01 2,380 2,380 2,313 2,348 1,665,400
2023/07/31 2,415 2,440 2,399 2,432 873,600
2023/07/28 2,375 2,391 2,351 2,375 551,800
2023/07/27 2,359 2,407 2,357 2,404 412,500
2023/07/26 2,368 2,368 2,344 2,365 315,800
2023/07/25 2,355 2,363 2,340 2,363 428,000
2023/07/24 2,363 2,375 2,351 2,368 324,800
2023/07/21 2,338 2,362 2,333 2,350 296,400
2023/07/20 2,394 2,396 2,357 2,357 445,500
2023/07/19 2,400 2,401 2,382 2,395 359,400
2023/07/18 2,385 2,400 2,376 2,382 336,200
2023/07/14 2,380 2,391 2,366 2,386 391,400
2023/07/13 2,351 2,376 2,329 2,375 406,900
2023/07/12 2,360 2,364 2,328 2,334 435,400
2023/07/11 2,358 2,359 2,331 2,340 522,800
2023/07/10 2,353 2,357 2,336 2,340 577,100
2023/07/07 2,341 2,374 2,341 2,356 452,400
2023/07/06 2,391 2,397 2,351 2,354 733,100
2023/07/05 2,412 2,430 2,408 2,410 405,200
2023/07/04 2,445 2,457 2,417 2,430 517,200
2023/07/03 2,505 2,510 2,466 2,467 459,600
2023/06/30 2,460 2,494 2,458 2,486 794,100
2023/06/29 2,495 2,530 2,470 2,482 939,600
2023/06/28 2,450 2,493 2,440 2,489 840,200
2023/06/27 2,417 2,439 2,406 2,437 420,500
2023/06/26 2,442 2,442 2,401 2,429 389,400
2023/06/23 2,438 2,444 2,399 2,414 561,700
2023/06/22 2,449 2,472 2,434 2,442 623,000
2023/06/21 2,455 2,463 2,431 2,444 767,900
2023/06/20 2,419 2,445 2,400 2,445 637,300
2023/06/19 2,434 2,468 2,420 2,437 953,600
2023/06/16 2,361 2,433 2,354 2,427 1,255,000
2023/06/15 2,350 2,380 2,346 2,375 568,600
2023/06/14 2,362 2,362 2,332 2,347 375,300
2023/06/13 2,368 2,368 2,342 2,363 452,700
2023/06/12 2,352 2,369 2,341 2,353 419,900
2023/06/09 2,339 2,340 2,302 2,332 752,400
2023/06/08 2,349 2,357 2,303 2,308 884,500
2023/06/07 2,401 2,405 2,367 2,374 522,700
2023/06/06 2,373 2,399 2,360 2,399 443,900
2023/06/05 2,401 2,419 2,389 2,398 472,000
2023/06/02 2,368 2,416 2,360 2,396 558,400
2023/06/01 2,355 2,376 2,341 2,345 520,400
2023/05/31 2,328 2,355 2,321 2,347 995,600
2023/05/30 2,351 2,362 2,333 2,344 475,800
2023/05/29 2,401 2,410 2,361 2,362 468,600
2023/05/26 2,366 2,398 2,356 2,384 763,900
2023/05/25 2,380 2,383 2,341 2,355 631,600
2023/05/24 2,399 2,400 2,367 2,380 515,200
2023/05/23 2,441 2,454 2,407 2,416 601,400
2023/05/22 2,483 2,487 2,428 2,437 591,100
2023/05/19 2,481 2,487 2,464 2,483 530,500
2023/05/18 2,484 2,488 2,453 2,479 554,000
2023/05/17 2,484 2,495 2,465 2,470 617,800
2023/05/16 2,498 2,508 2,482 2,487 586,500
2023/05/15 2,440 2,506 2,440 2,475 646,600
2023/05/12 2,406 2,443 2,398 2,437 392,100
2023/05/11 2,420 2,437 2,415 2,415 483,800
2023/05/10 2,448 2,452 2,415 2,422 420,700
2023/05/09 2,448 2,457 2,430 2,441 510,800
2023/05/08 2,431 2,485 2,416 2,423 1,233,500
2023/05/02 2,466 2,474 2,422 2,454 694,700
2023/05/01 2,515 2,540 2,446 2,448 881,800
2023/04/28 2,451 2,504 2,451 2,498 976,600
2023/04/27 2,447 2,487 2,432 2,464 1,210,200
2023/04/26 2,388 2,442 2,362 2,433 1,674,800
2023/04/25 2,359 2,423 2,300 2,371 2,729,900
2023/04/24 2,324 2,324 2,299 2,309 602,800
2023/04/21 2,323 2,331 2,300 2,307 674,900
2023/04/20 2,312 2,314 2,293 2,309 674,800
2023/04/19 2,354 2,354 2,318 2,345 487,000
2023/04/18 2,333 2,356 2,319 2,354 739,900
2023/04/17 2,341 2,343 2,302 2,323 699,700
2023/04/14 2,343 2,354 2,328 2,346 604,600
2023/04/13 2,332 2,339 2,311 2,321 704,100
2023/04/12 2,337 2,352 2,324 2,333 859,500
2023/04/11 2,325 2,341 2,317 2,329 663,600
2023/04/10 2,295 2,322 2,289 2,306 681,600
2023/04/07 2,295 2,303 2,261 2,275 939,600
2023/04/06 2,322 2,348 2,306 2,309 995,100
2023/04/05 2,406 2,410 2,357 2,363 567,200
2023/04/04 2,412 2,418 2,394 2,405 574,700
2023/04/03 2,411 2,425 2,392 2,412 639,300
2023/03/31 2,403 2,408 2,361 2,388 876,400
2023/03/30 2,411 2,424 2,373 2,393 655,200
2023/03/29 2,427 2,460 2,395 2,459 856,100
2023/03/28 2,450 2,456 2,418 2,437 541,000
2023/03/27 2,457 2,473 2,454 2,458 381,100
2023/03/24 2,481 2,483 2,435 2,447 598,900
2023/03/23 2,443 2,473 2,421 2,469 718,900
2023/03/22 2,450 2,464 2,425 2,451 869,500
2023/03/20 2,441 2,465 2,411 2,411 878,100
2023/03/17 2,354 2,420 2,351 2,415 998,700
2023/03/16 2,302 2,348 2,295 2,336 632,200
2023/03/15 2,319 2,333 2,312 2,317 513,800
2023/03/14 2,314 2,318 2,277 2,299 581,900
2023/03/13 2,288 2,320 2,278 2,320 615,300
2023/03/10 2,317 2,338 2,300 2,303 918,600
2023/03/09 2,334 2,344 2,320 2,342 589,000
2023/03/08 2,339 2,349 2,319 2,322 608,900
2023/03/07 2,299 2,325 2,292 2,318 583,400
2023/03/06 2,324 2,349 2,311 2,332 640,400
2023/03/03 2,298 2,299 2,267 2,292 962,500
2023/03/02 2,252 2,298 2,247 2,298 591,800
2023/03/01 2,270 2,282 2,246 2,268 612,000
2023/02/28 2,259 2,299 2,252 2,282 760,500
2023/02/27 2,284 2,304 2,259 2,263 655,800
2023/02/24 2,253 2,319 2,245 2,311 1,039,100
2023/02/22 2,309 2,310 2,268 2,279 1,114,200
2023/02/21 2,370 2,371 2,325 2,325 793,100
2023/02/20 2,363 2,396 2,350 2,370 984,500
2023/02/17 2,449 2,473 2,404 2,413 1,293,900
2023/02/16 2,472 2,489 2,445 2,453 877,900
2023/02/15 2,429 2,463 2,426 2,452 1,162,800
2023/02/14 2,404 2,422 2,387 2,422 717,300
2023/02/13 2,378 2,399 2,354 2,365 662,400
2023/02/10 2,369 2,416 2,365 2,406 850,300
2023/02/09 2,319 2,350 2,309 2,350 460,400
2023/02/08 2,331 2,336 2,311 2,331 496,000
2023/02/07 2,333 2,338 2,311 2,324 557,400
2023/02/06 2,371 2,377 2,320 2,334 600,700
2023/02/03 2,359 2,360 2,333 2,360 587,800
2023/02/02 2,375 2,387 2,341 2,363 554,100
2023/02/01 2,375 2,418 2,338 2,344 914,900
2023/01/31 2,297 2,377 2,297 2,354 2,388,600
2023/01/30 2,426 2,426 2,398 2,421 598,900
2023/01/27 2,442 2,450 2,411 2,424 502,100
2023/01/26 2,444 2,449 2,421 2,434 430,500
2023/01/25 2,429 2,479 2,420 2,444 1,011,300
2023/01/24 2,370 2,398 2,364 2,391 522,800
2023/01/23 2,341 2,375 2,337 2,369 498,400
2023/01/20 2,334 2,346 2,312 2,317 584,000
2023/01/19 2,397 2,432 2,337 2,346 1,502,300
2023/01/18 2,320 2,388 2,316 2,362 529,100
2023/01/17 2,314 2,353 2,309 2,317 496,700
2023/01/16 2,297 2,333 2,285 2,310 257,900
2023/01/13 2,300 2,326 2,298 2,304 450,000
2023/01/12 2,350 2,356 2,307 2,315 309,100
2023/01/11 2,340 2,356 2,338 2,345 506,600
2023/01/10 2,337 2,342 2,309 2,320 422,800
2023/01/06 2,309 2,327 2,298 2,313 413,500
2023/01/05 2,324 2,337 2,305 2,319 539,500
2023/01/04 2,368 2,373 2,342 2,342 519,100

このページの先頭へ