株式
  1. HOME >
  2. 株価時系列 >
  3. 3635

3635 (株)コーエーテクモホールディングス の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-09-021,9221,924.51,8831,889.5574,3001,889.50
2025-09-011,9301,938.51,904.51,916.5504,5001,916.50
2025-08-291,9541,965.51,9341,939.5508,8001,939.50
2025-08-281,9661,982.51,9551,968.5453,4001,968.50
2025-08-271,998.52,014.51,9681,978.5589,9001,978.50
2025-08-262,0452,0502,0162,019.5520,7002,019.50
2025-08-252,050.52,0532,0352,047359,9002,047
2025-08-222,0652,0742,050.52,059298,2002,059
2025-08-212,0802,0882,065.52,070.5242,8002,070.50
2025-08-202,113.52,118.52,0822,082396,6002,082
2025-08-192,1152,131.52,1022,124.5415,9002,124.50
2025-08-182,1142,1512,1072,132.5438,9002,132.50
2025-08-152,091.52,1232,0812,114396,5002,114
2025-08-142,1152,1172,084.52,090.5339,1002,090.50
2025-08-132,1002,134.52,0952,109440,2002,109
2025-08-122,1162,131.52,091.52,116505,3002,116
2025-08-082,0952,126.52,0942,112431,3002,112
2025-08-072,079.52,1192,0712,096659,0002,096
2025-08-062,0542,081.52,0522,061504,4002,061
2025-08-052,0502,075.52,039.52,070.5674,6002,070.50
2025-08-042,0172,0552,0132,020.5737,4002,020.50
2025-08-012,0002,038.51,9852,032563,0002,032
2025-07-312,0102,012.51,9631,987.5898,8001,987.50
2025-07-302,0062,014.51,9661,993958,1001,993
2025-07-291,9772,001.51,930.52,001.51,560,3002,001.50
2025-07-282,0602,0762,0382,042.5630,7002,042.50
2025-07-252,1182,143.52,0682,084.5715,5002,084.50
2025-07-242,1002,126.52,0862,120582,9002,120
2025-07-232,0692,098.52,044.52,088582,0002,088
2025-07-222,080.52,0932,048.52,058.5548,8002,058.50
2025-07-182,1052,1052,0752,076.5346,1002,076.50
2025-07-172,0702,095.52,0652,094.5427,1002,094.50
2025-07-162,0842,094.52,065.52,069.5557,9002,069.50
2025-07-152,1152,1152,060.52,062.5413,0002,062.50
2025-07-142,0802,1012,073.52,090.5312,7002,090.50
2025-07-112,1142,147.52,1022,112.5461,4002,112.50
2025-07-102,1492,1632,0972,113682,8002,113
2025-07-092,135.52,1392,077.52,136774,1002,136
2025-07-082,1902,1982,1202,124691,0002,124
2025-07-072,188.52,195.52,151.52,158.5650,1002,158.50
2025-07-042,1902,2052,154.52,168.5834,8002,168.50
2025-07-032,185.52,239.52,1452,162860,8002,162
2025-07-022,3002,3162,221.52,221.5699,3002,221.50
2025-07-012,3362,364.52,303.52,307462,7002,307
2025-06-302,356.52,395.52,3562,356500,2002,356
2025-06-272,351.52,3722,338.52,359.5474,2002,359.50
2025-06-262,323.52,3672,322.52,351.5511,7002,351.50
2025-06-252,3502,356.52,312.52,337.5505,8002,337.50
2025-06-242,349.52,3562,302.52,348.5549,5002,348.50
2025-06-232,3502,358.52,326.52,334.5550,1002,334.50
2025-06-202,3682,4072,3542,354.52,560,7002,354.50
2025-06-192,3632,409.52,360.52,372.5513,9002,372.50
2025-06-182,3352,407.52,334.52,382.5552,7002,382.50
2025-06-172,336.52,3432,316.52,336.5303,0002,336.50
2025-06-162,312.52,3382,301.52,338552,0002,338
2025-06-132,3032,3552,2942,318501,6002,318
2025-06-122,2782,3122,2722,304.5425,6002,304.50
2025-06-112,3092,3152,262.52,280430,4002,280
2025-06-102,3162,335.52,299.52,318.5423,4002,318.50
2025-06-092,2942,321.52,287.52,321.5527,9002,321.50
2025-06-062,3102,3272,281.52,293440,1002,293
2025-06-052,3452,3552,300.52,312658,0002,312
2025-06-042,322.52,331.52,304.52,318.5547,2002,318.50
2025-06-032,3632,3772,323.52,326.5437,7002,326.50
2025-06-022,3732,383.52,338.52,358.5363,9002,358.50
2025-05-302,3622,397.52,3542,392607,0002,392
2025-05-292,411.52,4352,400.52,410486,4002,410
2025-05-282,4252,4302,397.52,403498,9002,403
2025-05-272,4302,4452,4202,429451,3002,429
2025-05-262,3982,4602,3862,445.5543,4002,445.50
2025-05-232,3942,407.52,3522,401436,0002,401
2025-05-222,3842,4192,3702,400321,8002,400
2025-05-212,4302,434.52,3852,389.5405,0002,389.50
2025-05-202,4522,473.52,417.52,430439,6002,430
2025-05-192,4502,4502,404.52,439570,3002,439
2025-05-162,4662,4802,426.52,468.5487,0002,468.50
2025-05-152,3842,4722,371.52,440671,3002,440
2025-05-142,3932,4142,3522,389544,8002,389
2025-05-132,4092,4202,3842,386504,4002,386
2025-05-122,4752,4752,397.52,404.5555,3002,404.50
2025-05-092,4502,4942,438.52,476.5692,4002,476.50
2025-05-082,5012,508.52,4282,433773,2002,433
2025-05-072,5162,544.52,4972,497859,5002,497
2025-05-022,4392,5152,425.52,491926,3002,491
2025-05-012,3272,4552,323.52,4241,945,3002,424
2025-04-302,3812,4652,3772,448885,2002,448
2025-04-282,3502,3782,3382,362492,0002,362
2025-04-252,3272,3432,296.52,332.5415,5002,332.50
2025-04-242,3502,354.52,3022,319.5482,2002,319.50
2025-04-232,3792,4042,356.52,356.5505,8002,356.50
2025-04-222,3452,359.52,334.52,342.5368,9002,342.50
2025-04-212,364.52,390.52,332.52,348.5785,8002,348.50
2025-04-182,3392,3852,3302,385696,6002,385
2025-04-172,3252,3372,3122,324332,1002,324
2025-04-162,2962,3302,277.52,325483,5002,325
2025-04-152,3402,348.52,292.52,298475,7002,298
2025-04-142,2922,3442,289.52,329718,5002,329
2025-04-112,2302,276.52,1902,274908,6002,274
2025-04-102,1922,2822,149.52,279.51,251,0002,279.50
2025-04-092,0602,0852,0222,047709,3002,047
2025-04-082,0522,111.52,0392,067.5758,0002,067.50
2025-04-071,926.52,055.51,926.52,002921,6002,002
2025-04-042,1222,1662,092.52,116.51,177,9002,116.50
2025-04-032,0172,121.51,9902,116.51,398,5002,116.50
2025-04-021,9902,0181,9722,010368,9002,010
2025-04-011,985.52,0061,973.51,973.5366,6001,973.50
2025-03-311,9841,9931,956.51,966.5495,4001,966.50
2025-03-282,0252,0362,0102,034391,5002,034
2025-03-272,0692,093.52,051.52,079726,0002,079
2025-03-262,0892,1212,083.52,101634,2002,101
2025-03-252,0592,078.52,0572,072318,9002,072
2025-03-242,0792,097.52,0512,051351,6002,051
2025-03-212,0452,077.52,027.52,072.5469,3002,072.50
2025-03-192,0112,0352,0112,027278,2002,027
2025-03-182,0072,0221,989.52,005406,9002,005
2025-03-171,989.52,0141,980.51,988345,9001,988
2025-03-141,983.52,0071,9771,980395,5001,980
2025-03-131,979.52,0021,9751,980.5388,4001,980.50
2025-03-121,9992,0101,971.51,977402,9001,977
2025-03-111,9501,9901,914.51,983.5710,0001,983.50
2025-03-101,9641,9961,952.51,972.5511,1001,972.50
2025-03-072,038.52,0461,973.51,973.5762,6001,973.50
2025-03-062,0502,0762,0402,064.5537,9002,064.50
2025-03-052,0302,0482,002.52,034636,0002,034
2025-03-042,0382,0522,0092,020655,4002,020
2025-03-032,049.52,049.51,9992,024438,3002,024
2025-02-282,048.52,0512,010.52,021.51,031,1002,021.50
2025-02-272,0402,0472,0212,045.5513,4002,045.50
2025-02-262,0392,0402,000.52,017406,4002,017
2025-02-252,0302,0512,020.52,037434,9002,037
2025-02-212,0012,0301,987.52,030654,7002,030
2025-02-202,0712,0822,0112,020.5528,3002,020.50
2025-02-192,0602,089.52,0562,089.5359,5002,089.50
2025-02-182,0452,0732,0352,063358,3002,063
2025-02-172,0632,065.52,036.52,045340,7002,045
2025-02-142,1002,1032,0582,062411,4002,062
2025-02-132,0412,0692,0302,058.5597,5002,058.50
2025-02-122,1102,1102,0232,029.5909,5002,029.50
2025-02-102,084.52,1012,056.52,075555,7002,075
2025-02-072,0952,114.52,072.52,072.5606,1002,072.50
2025-02-062,0692,1042,047.52,095908,4002,095
2025-02-051,9772,0531,9712,040.5885,7002,040.50
2025-02-041,9651,9901,9581,977689,5001,977
2025-02-031,9201,9551,911.51,949.5550,2001,949.50
2025-01-311,9601,9721,937.51,943498,5001,943
2025-01-301,9601,976.51,9441,960.5901,5001,960.50
2025-01-291,9501,9851,9141,931.51,181,8001,931.50
2025-01-281,8501,996.51,810.51,9902,425,2001,990
2025-01-271,882.51,9211,840.51,867.51,157,6001,867.50
2025-01-241,874.51,8881,851.51,882750,3001,882
2025-01-231,849.51,883.51,843.51,874.5772,9001,874.50
2025-01-221,8491,8651,8371,846.5464,3001,846.50
2025-01-211,8611,864.51,8341,857575,7001,857
2025-01-201,8331,893.51,822.51,846.51,193,1001,846.50
2025-01-171,821.51,832.51,7951,800.5634,6001,800.50
2025-01-161,7941,8331,7921,817.5863,5001,817.50
2025-01-151,7661,7951,755.51,791.5577,4001,791.50
2025-01-141,7391,7671,7351,758593,6001,758
2025-01-101,745.51,7551,7281,737.5521,4001,737.50
2025-01-091,791.51,7951,744.51,752561,0001,752
2025-01-081,8151,8171,765.51,792.5811,8001,792.50
2025-01-071,8361,8441,819.51,829.5439,5001,829.50
2025-01-061,8801,8801,8221,828.5549,6001,828.50

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