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
2025/06/13 2,303 2,355 2,294 2,318 501,600
2025/06/12 2,278 2,312 2,272 2,305 425,600
2025/06/11 2,309 2,315 2,263 2,280 430,400
2025/06/10 2,316 2,336 2,300 2,319 423,400
2025/06/09 2,294 2,322 2,288 2,322 527,900
2025/06/06 2,310 2,327 2,282 2,293 440,100
2025/06/05 2,345 2,355 2,301 2,312 658,000
2025/06/04 2,323 2,332 2,305 2,319 547,200
2025/06/03 2,363 2,377 2,324 2,327 437,700
2025/06/02 2,373 2,384 2,339 2,359 363,900
2025/05/30 2,362 2,398 2,354 2,392 607,000
2025/05/29 2,412 2,435 2,401 2,410 486,400
2025/05/28 2,425 2,430 2,398 2,403 498,900
2025/05/27 2,430 2,445 2,420 2,429 451,300
2025/05/26 2,398 2,460 2,386 2,446 543,400
2025/05/23 2,394 2,408 2,352 2,401 436,000
2025/05/22 2,384 2,419 2,370 2,400 321,800
2025/05/21 2,430 2,435 2,385 2,390 405,000
2025/05/20 2,452 2,474 2,418 2,430 439,600
2025/05/19 2,450 2,450 2,405 2,439 570,300
2025/05/16 2,466 2,480 2,427 2,469 487,000
2025/05/15 2,384 2,472 2,372 2,440 671,300
2025/05/14 2,393 2,414 2,352 2,389 544,800
2025/05/13 2,409 2,420 2,384 2,386 504,400
2025/05/12 2,475 2,475 2,398 2,405 555,300
2025/05/09 2,450 2,494 2,439 2,477 692,400
2025/05/08 2,501 2,509 2,428 2,433 773,200
2025/05/07 2,516 2,545 2,497 2,497 859,500
2025/05/02 2,439 2,515 2,426 2,491 926,300
2025/05/01 2,327 2,455 2,324 2,424 1,945,300
2025/04/30 2,381 2,465 2,377 2,448 885,200
2025/04/28 2,350 2,378 2,338 2,362 492,000
2025/04/25 2,327 2,343 2,297 2,333 415,500
2025/04/24 2,350 2,355 2,302 2,320 482,200
2025/04/23 2,379 2,404 2,357 2,357 505,800
2025/04/22 2,345 2,360 2,335 2,343 368,900
2025/04/21 2,365 2,391 2,333 2,349 785,800
2025/04/18 2,339 2,385 2,330 2,385 696,600
2025/04/17 2,325 2,337 2,312 2,324 332,100
2025/04/16 2,296 2,330 2,278 2,325 483,500
2025/04/15 2,340 2,349 2,293 2,298 475,700
2025/04/14 2,292 2,344 2,290 2,329 718,500
2025/04/11 2,230 2,277 2,190 2,274 908,600
2025/04/10 2,192 2,282 2,150 2,280 1,251,000
2025/04/09 2,060 2,085 2,022 2,047 709,300
2025/04/08 2,052 2,112 2,039 2,068 758,000
2025/04/07 1,927 2,056 1,927 2,002 921,600
2025/04/04 2,122 2,166 2,093 2,117 1,177,900
2025/04/03 2,017 2,122 1,990 2,117 1,398,500
2025/04/02 1,990 2,018 1,972 2,010 368,900
2025/04/01 1,986 2,006 1,974 1,974 366,600
2025/03/31 1,984 1,993 1,957 1,967 495,400
2025/03/28 2,025 2,036 2,010 2,034 391,500
2025/03/27 2,069 2,094 2,052 2,079 726,000
2025/03/26 2,089 2,121 2,084 2,101 634,200
2025/03/25 2,059 2,079 2,057 2,072 318,900
2025/03/24 2,079 2,098 2,051 2,051 351,600
2025/03/21 2,045 2,078 2,028 2,073 469,300
2025/03/19 2,011 2,035 2,011 2,027 278,200
2025/03/18 2,007 2,022 1,990 2,005 406,900
2025/03/17 1,990 2,014 1,981 1,988 345,900
2025/03/14 1,984 2,007 1,977 1,980 395,500
2025/03/13 1,980 2,002 1,975 1,981 388,400
2025/03/12 1,999 2,010 1,972 1,977 402,900
2025/03/11 1,950 1,990 1,915 1,984 710,000
2025/03/10 1,964 1,996 1,953 1,973 511,100
2025/03/07 2,039 2,046 1,974 1,974 762,600
2025/03/06 2,050 2,076 2,040 2,065 537,900
2025/03/05 2,030 2,048 2,003 2,034 636,000
2025/03/04 2,038 2,052 2,009 2,020 655,400
2025/03/03 2,050 2,050 1,999 2,024 438,300
2025/02/28 2,049 2,051 2,011 2,022 1,031,100
2025/02/27 2,040 2,047 2,021 2,046 513,400
2025/02/26 2,039 2,040 2,001 2,017 406,400
2025/02/25 2,030 2,051 2,021 2,037 434,900
2025/02/21 2,001 2,030 1,988 2,030 654,700
2025/02/20 2,071 2,082 2,011 2,021 528,300
2025/02/19 2,060 2,090 2,056 2,090 359,500
2025/02/18 2,045 2,073 2,035 2,063 358,300
2025/02/17 2,063 2,066 2,037 2,045 340,700
2025/02/14 2,100 2,103 2,058 2,062 411,400
2025/02/13 2,041 2,069 2,030 2,059 597,500
2025/02/12 2,110 2,110 2,023 2,030 909,500
2025/02/10 2,085 2,101 2,057 2,075 555,700
2025/02/07 2,095 2,115 2,073 2,073 606,100
2025/02/06 2,069 2,104 2,048 2,095 908,400
2025/02/05 1,977 2,053 1,971 2,041 885,700
2025/02/04 1,965 1,990 1,958 1,977 689,500
2025/02/03 1,920 1,955 1,912 1,950 550,200
2025/01/31 1,960 1,972 1,938 1,943 498,500
2025/01/30 1,960 1,977 1,944 1,961 901,500
2025/01/29 1,950 1,985 1,914 1,932 1,181,800
2025/01/28 1,850 1,997 1,811 1,990 2,425,200
2025/01/27 1,883 1,921 1,841 1,868 1,157,600
2025/01/24 1,875 1,888 1,852 1,882 750,300
2025/01/23 1,850 1,884 1,844 1,875 772,900
2025/01/22 1,849 1,865 1,837 1,847 464,300
2025/01/21 1,861 1,865 1,834 1,857 575,700
2025/01/20 1,833 1,894 1,823 1,847 1,193,100
2025/01/17 1,822 1,833 1,795 1,801 634,600
2025/01/16 1,794 1,833 1,792 1,818 863,500
2025/01/15 1,766 1,795 1,756 1,792 577,400
2025/01/14 1,739 1,767 1,735 1,758 593,600
2025/01/10 1,746 1,755 1,728 1,738 521,400
2025/01/09 1,792 1,795 1,745 1,752 561,000
2025/01/08 1,815 1,817 1,766 1,793 811,800
2025/01/07 1,836 1,844 1,820 1,830 439,500
2025/01/06 1,880 1,880 1,822 1,829 549,600

このページの先頭へ