1. HOME >
  2. 株価時系列 >
  3. 3635 >
  4. 2023年

3635 (株)コーエーテクモホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,5991,609.51,5931,608.51,040,3001,608.50
2023-12-281,6001,610.51,583.51,609.5720,4001,609.50
2023-12-271,5751,6201,569.51,6171,225,9001,617
2023-12-261,6101,6181,5611,5691,068,8001,569
2023-12-251,6571,6701,600.51,610.51,813,5001,610.50
2023-12-221,6671,6801,5291,5793,150,2001,579
2023-12-211,6581,6651,652.51,658740,9001,658
2023-12-201,682.51,6961,668.51,669.5873,0001,669.50
2023-12-191,6521,672.51,632.51,6711,083,9001,671
2023-12-181,6431,6501,619.51,6361,007,1001,636
2023-12-151,6371,6761,6331,668.51,970,0001,668.50
2023-12-141,6861,6921,625.51,6291,294,0001,629
2023-12-131,6911,6961,672.51,680918,6001,680
2023-12-121,732.51,7341,681.51,6901,012,7001,690
2023-12-111,7301,7301,6961,711.51,067,4001,711.50
2023-12-081,7281,7561,718.51,733.51,409,1001,733.50
2023-12-071,7631,777.51,745.51,745.51,032,9001,745.50
2023-12-061,783.51,793.51,7701,777.5652,0001,777.50
2023-12-051,781.51,7961,767.51,768.51,074,3001,768.50
2023-12-041,7701,784.51,7541,7771,065,0001,777
2023-12-011,8211,8211,7701,7701,287,0001,770
2023-11-301,8451,8481,796.51,810.52,258,2001,810.50
2023-11-291,838.51,853.51,8311,832658,2001,832
2023-11-281,841.51,846.51,8181,834851,4001,834
2023-11-271,8651,8791,832.51,832.51,027,2001,832.50
2023-11-241,913.51,913.51,8531,853872,8001,853
2023-11-221,9141,9151,8841,887639,0001,887
2023-11-211,9001,914.51,8791,906791,0001,906
2023-11-201,914.51,9181,8611,870916,5001,870
2023-11-171,9351,938.51,9121,916700,1001,916
2023-11-161,9511,962.51,920.51,925.5673,2001,925.50
2023-11-151,9621,969.51,9451,968656,3001,968
2023-11-141,9731,9731,9211,922714,6001,922
2023-11-131,9721,975.51,955.51,962.5639,1001,962.50
2023-11-101,9901,9901,9591,967.5653,9001,967.50
2023-11-091,972.52,0071,9642,007536,2002,007
2023-11-081,9681,977.51,9571,970.51,045,1001,970.50
2023-11-071,957.51,9751,950.51,963.5924,7001,963.50
2023-11-061,966.51,9771,957.51,9661,077,6001,966
2023-11-021,9551,9701,9471,955821,4001,955
2023-11-012,0022,0071,9531,956.51,109,9001,956.50
2023-10-311,8781,969.51,8761,9641,526,2001,964
2023-10-301,945.51,945.51,8951,912947,9001,912
2023-10-271,9421,9531,922.51,947.5514,9001,947.50
2023-10-261,9621,9921,935.51,938778,8001,938
2023-10-252,024.52,026.51,971.51,975827,7001,975
2023-10-242,0002,0181,964.52,011937,4002,011
2023-10-232,0102,0252,000.52,016490,2002,016
2023-10-202,0172,0342,0092,026.5503,6002,026.50
2023-10-192,030.52,0542,028.52,036336,0002,036
2023-10-182,062.52,0712,0332,058441,0002,058
2023-10-172,0752,0822,059.52,068316,0002,068
2023-10-162,063.52,083.52,0392,049626,8002,049
2023-10-132,0952,103.52,0872,090356,3002,090
2023-10-122,1002,1032,080.52,101561,5002,101
2023-10-112,1212,1352,0862,105406,8002,105
2023-10-102,1042,1242,0912,119455,1002,119
2023-10-062,1002,120.52,086.52,104538,0002,104
2023-10-052,076.52,1072,073.52,107756,8002,107
2023-10-042,0702,1042,0602,062.5711,6002,062.50
2023-10-032,0852,103.52,0762,099.5872,1002,099.50
2023-10-022,1252,127.52,0822,084913,9002,084
2023-09-292,1202,133.52,1092,125.5576,8002,125.50
2023-09-282,1502,154.52,115.52,127541,8002,127
2023-09-272,146.52,1582,143.52,158641,3002,158
2023-09-262,1732,1782,148.52,164.5494,3002,164.50
2023-09-252,162.52,198.52,160.52,185.5660,8002,185.50
2023-09-222,1462,1672,1362,157.5499,7002,157.50
2023-09-212,1702,1972,1392,158.5818,3002,158.50
2023-09-202,2252,2312,1892,190677,0002,190
2023-09-192,2202,234.52,200.52,226.5429,6002,226.50
2023-09-152,242.52,242.52,205.52,222645,7002,222
2023-09-142,2032,2352,1872,225769,1002,225
2023-09-132,2102,2182,1912,202587,7002,202
2023-09-122,2092,222.52,1912,214.5349,5002,214.50
2023-09-112,2142,2362,1952,210.5347,1002,210.50
2023-09-082,263.52,2682,2062,224.5608,9002,224.50
2023-09-072,2752,2752,245.52,262.5677,2002,262.50
2023-09-062,2652,285.52,256.52,281.5572,8002,281.50
2023-09-052,2302,265.52,2302,255483,4002,255
2023-09-042,2692,2712,231.52,236.5587,1002,236.50
2023-09-012,262.52,292.52,2612,278382,1002,278
2023-08-312,2932,299.52,252.52,262.51,032,8002,262.50
2023-08-302,2922,3022,2832,284420,4002,284
2023-08-292,2862,290.52,2762,280357,1002,280
2023-08-282,2942,2942,275.52,277258,0002,277
2023-08-252,2352,284.52,230.52,274478,4002,274
2023-08-242,2672,2802,258.52,265.5259,2002,265.50
2023-08-232,2732,277.52,254.52,267308,1002,267
2023-08-222,2622,279.52,2572,270510,6002,270
2023-08-212,2302,2642,2292,245.5481,7002,245.50
2023-08-182,1862,239.52,181.52,238550,6002,238
2023-08-172,2012,2102,1882,193.5477,6002,193.50
2023-08-162,2612,2662,202.52,207610,6002,207
2023-08-152,2762,278.52,2612,269.5378,1002,269.50
2023-08-142,2412,271.52,235.52,268549,1002,268
2023-08-102,2412,2442,2132,241590,5002,241
2023-08-092,2302,2672,223.52,253.5568,4002,253.50
2023-08-082,2822,2872,2442,244666,8002,244
2023-08-072,2832,2852,253.52,279.5663,4002,279.50
2023-08-042,2972,320.52,2822,300768,4002,300
2023-08-032,3192,334.52,305.52,310672,7002,310
2023-08-022,3482,3522,298.52,3051,147,6002,305
2023-08-012,3802,3802,3132,3481,665,4002,348
2023-07-312,4152,4402,398.52,432873,6002,432
2023-07-282,3752,3912,3512,375551,8002,375
2023-07-272,3592,406.52,356.52,403.5412,5002,403.50
2023-07-262,3682,3682,3442,364.5315,8002,364.50
2023-07-252,354.52,3632,339.52,363428,0002,363
2023-07-242,3632,374.52,350.52,368324,8002,368
2023-07-212,337.52,3622,3332,350296,4002,350
2023-07-202,393.52,395.52,3572,357445,5002,357
2023-07-192,4002,4012,3822,394.5359,4002,394.50
2023-07-182,3852,4002,3762,381.5336,2002,381.50
2023-07-142,3802,3912,3662,386391,4002,386
2023-07-132,350.52,3762,328.52,374.5406,9002,374.50
2023-07-122,3602,363.52,3282,333.5435,4002,333.50
2023-07-112,3582,358.52,3312,339.5522,8002,339.50
2023-07-102,352.52,356.52,335.52,339.5577,1002,339.50
2023-07-072,3412,373.52,3412,356452,4002,356
2023-07-062,3912,3972,350.52,354733,1002,354
2023-07-052,4122,4302,407.52,410405,2002,410
2023-07-042,4452,456.52,4172,430517,2002,430
2023-07-032,5052,509.52,465.52,467459,6002,467
2023-06-302,4602,4942,457.52,485.5794,1002,485.50
2023-06-292,4952,5302,4702,481.5939,6002,481.50
2023-06-282,4502,492.52,439.52,489840,2002,489
2023-06-272,4172,4392,4062,437420,5002,437
2023-06-262,441.52,441.52,400.52,428.5389,4002,428.50
2023-06-232,437.52,443.52,398.52,413.5561,7002,413.50
2023-06-222,4492,471.52,433.52,441.5623,0002,441.50
2023-06-212,4552,4632,4312,444767,9002,444
2023-06-202,418.52,4452,4002,445637,3002,445
2023-06-192,433.52,467.52,4202,436.5953,6002,436.50
2023-06-162,360.52,4332,353.52,4271,255,0002,427
2023-06-152,3502,3802,3462,374.5568,6002,374.50
2023-06-142,3622,3622,331.52,346.5375,3002,346.50
2023-06-132,3682,3682,3422,363452,7002,363
2023-06-122,351.52,368.52,3412,353419,9002,353
2023-06-092,3392,3402,3022,331.5752,4002,331.50
2023-06-082,3492,356.52,3032,307.5884,5002,307.50
2023-06-072,4012,4052,366.52,373.5522,7002,373.50
2023-06-062,372.52,398.52,359.52,398.5443,9002,398.50
2023-06-052,4012,4192,3892,398472,0002,398
2023-06-022,3682,4162,3602,396558,4002,396
2023-06-012,3552,3762,3412,345520,4002,345
2023-05-312,3282,3552,3212,347995,6002,347
2023-05-302,3512,3622,3332,344475,8002,344
2023-05-292,4012,4102,3612,362468,6002,362
2023-05-262,3662,3982,3562,384763,9002,384
2023-05-252,3802,3832,3412,355631,6002,355
2023-05-242,3992,4002,3672,380515,2002,380
2023-05-232,4412,4542,4072,416601,4002,416
2023-05-222,4832,4872,4282,437591,1002,437
2023-05-192,4812,4872,4642,483530,5002,483
2023-05-182,4842,4882,4532,479554,0002,479
2023-05-172,4842,4952,4652,470617,8002,470
2023-05-162,4982,5082,4822,487586,5002,487
2023-05-152,4402,5062,4402,475646,6002,475
2023-05-122,4062,4432,3982,437392,1002,437
2023-05-112,4202,4372,4152,415483,8002,415
2023-05-102,4482,4522,4152,422420,7002,422
2023-05-092,4482,4572,4302,441510,8002,441
2023-05-082,4312,4852,4162,4231,233,5002,423
2023-05-022,4662,4742,4222,454694,7002,454
2023-05-012,5152,5402,4462,448881,8002,448
2023-04-282,4512,5042,4512,498976,6002,498
2023-04-272,4472,4872,4322,4641,210,2002,464
2023-04-262,3882,4422,3622,4331,674,8002,433
2023-04-252,3592,4232,3002,3712,729,9002,371
2023-04-242,3242,3242,2992,309602,8002,309
2023-04-212,3232,3312,3002,307674,9002,307
2023-04-202,3122,3142,2932,309674,8002,309
2023-04-192,3542,3542,3182,345487,0002,345
2023-04-182,3332,3562,3192,354739,9002,354
2023-04-172,3412,3432,3022,323699,7002,323
2023-04-142,3432,3542,3282,346604,6002,346
2023-04-132,3322,3392,3112,321704,1002,321
2023-04-122,3372,3522,3242,333859,5002,333
2023-04-112,3252,3412,3172,329663,6002,329
2023-04-102,2952,3222,2892,306681,6002,306
2023-04-072,2952,3032,2612,275939,6002,275
2023-04-062,3222,3482,3062,309995,1002,309
2023-04-052,4062,4102,3572,363567,2002,363
2023-04-042,4122,4182,3942,405574,7002,405
2023-04-032,4112,4252,3922,412639,3002,412
2023-03-312,4032,4082,3612,388876,4002,388
2023-03-302,4112,4242,3732,393655,2002,393
2023-03-292,4272,4602,3952,459856,1002,459
2023-03-282,4502,4562,4182,437541,0002,437
2023-03-272,4572,4732,4542,458381,1002,458
2023-03-242,4812,4832,4352,447598,9002,447
2023-03-232,4432,4732,4212,469718,9002,469
2023-03-222,4502,4642,4252,451869,5002,451
2023-03-202,4412,4652,4112,411878,1002,411
2023-03-172,3542,4202,3512,415998,7002,415
2023-03-162,3022,3482,2952,336632,2002,336
2023-03-152,3192,3332,3122,317513,8002,317
2023-03-142,3142,3182,2772,299581,9002,299
2023-03-132,2882,3202,2782,320615,3002,320
2023-03-102,3172,3382,3002,303918,6002,303
2023-03-092,3342,3442,3202,342589,0002,342
2023-03-082,3392,3492,3192,322608,9002,322
2023-03-072,2992,3252,2922,318583,4002,318
2023-03-062,3242,3492,3112,332640,4002,332
2023-03-032,2982,2992,2672,292962,5002,292
2023-03-022,2522,2982,2472,298591,8002,298
2023-03-012,2702,2822,2462,268612,0002,268
2023-02-282,2592,2992,2522,282760,5002,282
2023-02-272,2842,3042,2592,263655,8002,263
2023-02-242,2532,3192,2452,3111,039,1002,311
2023-02-222,3092,3102,2682,2791,114,2002,279
2023-02-212,3702,3712,3252,325793,1002,325
2023-02-202,3632,3962,3502,370984,5002,370
2023-02-172,4492,4732,4042,4131,293,9002,413
2023-02-162,4722,4892,4452,453877,9002,453
2023-02-152,4292,4632,4262,4521,162,8002,452
2023-02-142,4042,4222,3872,422717,3002,422
2023-02-132,3782,3992,3542,365662,4002,365
2023-02-102,3692,4162,3652,406850,3002,406
2023-02-092,3192,3502,3092,350460,4002,350
2023-02-082,3312,3362,3112,331496,0002,331
2023-02-072,3332,3382,3112,324557,4002,324
2023-02-062,3712,3772,3202,334600,7002,334
2023-02-032,3592,3602,3332,360587,8002,360
2023-02-022,3752,3872,3412,363554,1002,363
2023-02-012,3752,4182,3382,344914,9002,344
2023-01-312,2972,3772,2972,3542,388,6002,354
2023-01-302,4262,4262,3982,421598,9002,421
2023-01-272,4422,4502,4112,424502,1002,424
2023-01-262,4442,4492,4212,434430,5002,434
2023-01-252,4292,4792,4202,4441,011,3002,444
2023-01-242,3702,3982,3642,391522,8002,391
2023-01-232,3412,3752,3372,369498,4002,369
2023-01-202,3342,3462,3122,317584,0002,317
2023-01-192,3972,4322,3372,3461,502,3002,346
2023-01-182,3202,3882,3162,362529,1002,362
2023-01-172,3142,3532,3092,317496,7002,317
2023-01-162,2972,3332,2852,310257,9002,310
2023-01-132,3002,3262,2982,304450,0002,304
2023-01-122,3502,3562,3072,315309,1002,315
2023-01-112,3402,3562,3382,345506,6002,345
2023-01-102,3372,3422,3092,320422,8002,320
2023-01-062,3092,3272,2982,313413,5002,313
2023-01-052,3242,3372,3052,319539,5002,319
2023-01-042,3682,3732,3422,342519,1002,342

分割・併合履歴 ： [2022-09-29]1株→2株 [2021-03-30]1株→1.3株 [2018-09-26]1株→1.2株 [2015-09-28]1株→1.2株