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
2026/06/19 1,433 1,449 1,418 1,447 2,776,100
2026/06/18 1,448 1,465 1,428 1,433 1,193,800
2026/06/17 1,469 1,486 1,459 1,464 987,700
2026/06/16 1,451 1,465 1,443 1,465 889,700
2026/06/15 1,464 1,476 1,442 1,448 1,076,100
2026/06/12 1,477 1,480 1,456 1,463 1,032,200
2026/06/11 1,493 1,495 1,466 1,478 823,900
2026/06/10 1,494 1,503 1,463 1,487 1,131,600
2026/06/09 1,490 1,507 1,464 1,482 986,400
2026/06/08 1,474 1,505 1,467 1,481 1,043,600
2026/06/05 1,472 1,495 1,460 1,471 986,800
2026/06/04 1,445 1,462 1,428 1,451 1,094,500
2026/06/03 1,488 1,514 1,469 1,475 1,269,800
2026/06/02 1,523 1,526 1,497 1,523 907,900
2026/06/01 1,492 1,526 1,490 1,516 888,400
2026/05/29 1,500 1,525 1,481 1,481 1,333,700
2026/05/28 1,514 1,525 1,493 1,498 869,700
2026/05/27 1,485 1,523 1,482 1,521 791,000
2026/05/26 1,503 1,510 1,488 1,500 830,000
2026/05/25 1,514 1,515 1,491 1,500 801,000
2026/05/22 1,520 1,539 1,510 1,531 739,000
2026/05/21 1,525 1,543 1,517 1,529 668,000
2026/05/20 1,571 1,574 1,522 1,535 910,400
2026/05/19 1,517 1,564 1,499 1,554 1,404,300
2026/05/18 1,516 1,532 1,483 1,493 1,195,400
2026/05/15 1,478 1,518 1,473 1,518 1,402,900
2026/05/14 1,516 1,531 1,461 1,478 2,080,100
2026/05/13 1,550 1,560 1,528 1,532 1,409,300
2026/05/12 1,527 1,548 1,521 1,543 1,573,200
2026/05/11 1,534 1,560 1,520 1,532 1,394,400
2026/05/08 1,538 1,569 1,517 1,537 1,683,600
2026/05/07 1,529 1,564 1,514 1,548 2,313,400
2026/05/01 1,535 1,544 1,504 1,517 1,418,700
2026/04/30 1,580 1,590 1,507 1,537 2,772,300
2026/04/28 1,556 1,602 1,522 1,596 3,621,400
2026/04/27 1,569 1,613 1,551 1,612 2,018,300
2026/04/24 1,624 1,632 1,593 1,596 1,794,000
2026/04/23 1,695 1,698 1,644 1,651 1,314,900
2026/04/22 1,716 1,720 1,686 1,701 2,364,000
2026/04/21 1,747 1,794 1,700 1,728 4,344,400
2026/04/20 1,747 1,749 1,712 1,744 1,067,200
2026/04/17 1,729 1,765 1,729 1,761 1,132,900
2026/04/16 1,727 1,746 1,716 1,728 1,170,800
2026/04/15 1,665 1,714 1,660 1,706 1,262,500
2026/04/14 1,637 1,665 1,618 1,647 1,113,800
2026/04/13 1,581 1,602 1,575 1,597 834,000
2026/04/10 1,564 1,592 1,560 1,586 1,142,000
2026/04/09 1,609 1,623 1,591 1,594 938,900
2026/04/08 1,620 1,630 1,613 1,624 1,160,300
2026/04/07 1,588 1,617 1,586 1,594 1,137,200
2026/04/06 1,598 1,609 1,586 1,590 816,000
2026/04/03 1,593 1,616 1,592 1,604 996,000
2026/03/27 1,715 1,732 1,704 1,723 1,103,200
2026/03/26 1,711 1,718 1,677 1,697 1,238,100
2026/03/25 1,720 1,762 1,720 1,722 1,502,200
2026/03/24 1,776 1,787 1,718 1,742 1,536,900
2026/03/23 1,750 1,782 1,739 1,753 1,773,000
2026/03/19 1,796 1,820 1,784 1,796 2,257,700
2026/03/18 1,841 1,847 1,786 1,833 2,466,500
2026/03/17 1,900 1,916 1,845 1,847 2,093,600
2026/03/16 1,907 1,913 1,872 1,890 2,932,000
2026/03/13 1,820 1,895 1,820 1,886 2,755,600
2026/03/12 1,847 1,872 1,817 1,835 5,379,800
2026/03/11 1,850 1,971 1,812 1,887 9,200,200
2026/03/10 1,762 1,789 1,738 1,781 2,711,800
2026/03/09 1,673 1,755 1,645 1,746 3,251,000
2026/03/06 1,730 1,793 1,704 1,789 2,889,600
2026/03/05 1,830 1,841 1,719 1,736 4,582,800
2026/03/04 1,773 1,805 1,734 1,793 4,555,500
2026/03/03 1,843 1,852 1,774 1,783 3,821,100
2026/03/02 1,767 1,820 1,760 1,803 3,134,900
2026/02/27 1,783 1,813 1,763 1,804 2,246,900
2026/02/26 1,716 1,762 1,706 1,743 1,610,000
2026/02/25 1,709 1,733 1,686 1,716 1,449,600
2026/02/24 1,673 1,696 1,660 1,687 2,084,400
2026/02/20 1,700 1,701 1,669 1,692 1,879,600
2026/02/19 1,735 1,744 1,693 1,702 2,198,800
2026/02/18 1,680 1,722 1,675 1,713 2,589,100
2026/02/17 1,650 1,680 1,631 1,668 3,331,800
2026/02/16 1,580 1,615 1,568 1,610 1,644,900
2026/02/13 1,589 1,593 1,540 1,542 1,514,900
2026/02/12 1,643 1,661 1,601 1,601 1,497,900
2026/02/10 1,606 1,657 1,597 1,645 1,736,500
2026/02/09 1,576 1,587 1,559 1,580 1,501,400
2026/02/06 1,566 1,574 1,538 1,552 1,275,300
2026/02/05 1,560 1,611 1,544 1,586 2,031,600
2026/02/04 1,620 1,626 1,551 1,551 2,973,200
2026/02/03 1,659 1,672 1,649 1,660 1,431,200
2026/02/02 1,701 1,715 1,654 1,671 2,098,200
2026/01/30 1,702 1,732 1,696 1,719 1,261,500
2026/01/29 1,708 1,728 1,687 1,712 1,413,700
2026/01/28 1,710 1,748 1,691 1,732 1,475,000
2026/01/27 1,751 1,770 1,673 1,737 3,514,200
2026/01/26 1,798 1,814 1,772 1,790 1,880,500
2026/01/23 1,785 1,806 1,773 1,773 1,230,200
2026/01/22 1,786 1,795 1,758 1,758 940,600
2026/01/21 1,813 1,828 1,785 1,786 1,043,800
2026/01/20 1,866 1,867 1,831 1,838 1,198,000
2026/01/19 1,877 1,884 1,858 1,868 910,600
2026/01/16 1,888 1,900 1,855 1,858 1,390,100
2026/01/15 1,906 1,925 1,885 1,896 1,007,000
2026/01/14 1,891 1,913 1,883 1,908 1,038,300
2026/01/13 1,914 1,919 1,878 1,878 1,063,900
2026/01/09 1,871 1,928 1,863 1,914 1,516,300
2026/01/08 1,870 1,896 1,868 1,879 892,200
2026/01/07 1,895 1,896 1,859 1,870 1,229,000
2026/01/06 1,908 1,916 1,891 1,908 943,000
2026/01/05 1,906 1,927 1,894 1,905 747,800

このページの先頭へ