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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 2,052 | 2,111.5 | 2,039 | 2,067.5 | 758,000 | 2,067.50 |
| 2025-04-07 | 1,926.5 | 2,055.5 | 1,926.5 | 2,002 | 921,600 | 2,002 |
| 2025-04-04 | 2,122 | 2,166 | 2,092.5 | 2,116.5 | 1,177,900 | 2,116.50 |
| 2025-04-03 | 2,017 | 2,121.5 | 1,990 | 2,116.5 | 1,398,500 | 2,116.50 |
| 2025-04-02 | 1,990 | 2,018 | 1,972 | 2,010 | 368,900 | 2,010 |
| 2025-04-01 | 1,985.5 | 2,006 | 1,973.5 | 1,973.5 | 366,600 | 1,973.50 |
| 2025-03-31 | 1,984 | 1,993 | 1,956.5 | 1,966.5 | 495,400 | 1,966.50 |
| 2025-03-28 | 2,025 | 2,036 | 2,010 | 2,034 | 391,500 | 2,034 |
| 2025-03-27 | 2,069 | 2,093.5 | 2,051.5 | 2,079 | 726,000 | 2,079 |
| 2025-03-26 | 2,089 | 2,121 | 2,083.5 | 2,101 | 634,200 | 2,101 |
| 2025-03-25 | 2,059 | 2,078.5 | 2,057 | 2,072 | 318,900 | 2,072 |
| 2025-03-24 | 2,079 | 2,097.5 | 2,051 | 2,051 | 351,600 | 2,051 |
| 2025-03-21 | 2,045 | 2,077.5 | 2,027.5 | 2,072.5 | 469,300 | 2,072.50 |
| 2025-03-19 | 2,011 | 2,035 | 2,011 | 2,027 | 278,200 | 2,027 |
| 2025-03-18 | 2,007 | 2,022 | 1,989.5 | 2,005 | 406,900 | 2,005 |
| 2025-03-17 | 1,989.5 | 2,014 | 1,980.5 | 1,988 | 345,900 | 1,988 |
| 2025-03-14 | 1,983.5 | 2,007 | 1,977 | 1,980 | 395,500 | 1,980 |
| 2025-03-13 | 1,979.5 | 2,002 | 1,975 | 1,980.5 | 388,400 | 1,980.50 |
| 2025-03-12 | 1,999 | 2,010 | 1,971.5 | 1,977 | 402,900 | 1,977 |
| 2025-03-11 | 1,950 | 1,990 | 1,914.5 | 1,983.5 | 710,000 | 1,983.50 |
| 2025-03-10 | 1,964 | 1,996 | 1,952.5 | 1,972.5 | 511,100 | 1,972.50 |
| 2025-03-07 | 2,038.5 | 2,046 | 1,973.5 | 1,973.5 | 762,600 | 1,973.50 |
| 2025-03-06 | 2,050 | 2,076 | 2,040 | 2,064.5 | 537,900 | 2,064.50 |
| 2025-03-05 | 2,030 | 2,048 | 2,002.5 | 2,034 | 636,000 | 2,034 |
| 2025-03-04 | 2,038 | 2,052 | 2,009 | 2,020 | 655,400 | 2,020 |
| 2025-03-03 | 2,049.5 | 2,049.5 | 1,999 | 2,024 | 438,300 | 2,024 |
| 2025-02-28 | 2,048.5 | 2,051 | 2,010.5 | 2,021.5 | 1,031,100 | 2,021.50 |
| 2025-02-27 | 2,040 | 2,047 | 2,021 | 2,045.5 | 513,400 | 2,045.50 |
| 2025-02-26 | 2,039 | 2,040 | 2,000.5 | 2,017 | 406,400 | 2,017 |
| 2025-02-25 | 2,030 | 2,051 | 2,020.5 | 2,037 | 434,900 | 2,037 |
| 2025-02-21 | 2,001 | 2,030 | 1,987.5 | 2,030 | 654,700 | 2,030 |
| 2025-02-20 | 2,071 | 2,082 | 2,011 | 2,020.5 | 528,300 | 2,020.50 |
| 2025-02-19 | 2,060 | 2,089.5 | 2,056 | 2,089.5 | 359,500 | 2,089.50 |
| 2025-02-18 | 2,045 | 2,073 | 2,035 | 2,063 | 358,300 | 2,063 |
| 2025-02-17 | 2,063 | 2,065.5 | 2,036.5 | 2,045 | 340,700 | 2,045 |
| 2025-02-14 | 2,100 | 2,103 | 2,058 | 2,062 | 411,400 | 2,062 |
| 2025-02-13 | 2,041 | 2,069 | 2,030 | 2,058.5 | 597,500 | 2,058.50 |
| 2025-02-12 | 2,110 | 2,110 | 2,023 | 2,029.5 | 909,500 | 2,029.50 |
| 2025-02-10 | 2,084.5 | 2,101 | 2,056.5 | 2,075 | 555,700 | 2,075 |
| 2025-02-07 | 2,095 | 2,114.5 | 2,072.5 | 2,072.5 | 606,100 | 2,072.50 |
| 2025-02-06 | 2,069 | 2,104 | 2,047.5 | 2,095 | 908,400 | 2,095 |
| 2025-02-05 | 1,977 | 2,053 | 1,971 | 2,040.5 | 885,700 | 2,040.50 |
| 2025-02-04 | 1,965 | 1,990 | 1,958 | 1,977 | 689,500 | 1,977 |
| 2025-02-03 | 1,920 | 1,955 | 1,911.5 | 1,949.5 | 550,200 | 1,949.50 |
| 2025-01-31 | 1,960 | 1,972 | 1,937.5 | 1,943 | 498,500 | 1,943 |
| 2025-01-30 | 1,960 | 1,976.5 | 1,944 | 1,960.5 | 901,500 | 1,960.50 |
| 2025-01-29 | 1,950 | 1,985 | 1,914 | 1,931.5 | 1,181,800 | 1,931.50 |
| 2025-01-28 | 1,850 | 1,996.5 | 1,810.5 | 1,990 | 2,425,200 | 1,990 |
| 2025-01-27 | 1,882.5 | 1,921 | 1,840.5 | 1,867.5 | 1,157,600 | 1,867.50 |
| 2025-01-24 | 1,874.5 | 1,888 | 1,851.5 | 1,882 | 750,300 | 1,882 |
| 2025-01-23 | 1,849.5 | 1,883.5 | 1,843.5 | 1,874.5 | 772,900 | 1,874.50 |
| 2025-01-22 | 1,849 | 1,865 | 1,837 | 1,846.5 | 464,300 | 1,846.50 |
| 2025-01-21 | 1,861 | 1,864.5 | 1,834 | 1,857 | 575,700 | 1,857 |
| 2025-01-20 | 1,833 | 1,893.5 | 1,822.5 | 1,846.5 | 1,193,100 | 1,846.50 |
| 2025-01-17 | 1,821.5 | 1,832.5 | 1,795 | 1,800.5 | 634,600 | 1,800.50 |
| 2025-01-16 | 1,794 | 1,833 | 1,792 | 1,817.5 | 863,500 | 1,817.50 |
| 2025-01-15 | 1,766 | 1,795 | 1,755.5 | 1,791.5 | 577,400 | 1,791.50 |
| 2025-01-14 | 1,739 | 1,767 | 1,735 | 1,758 | 593,600 | 1,758 |
| 2025-01-10 | 1,745.5 | 1,755 | 1,728 | 1,737.5 | 521,400 | 1,737.50 |
| 2025-01-09 | 1,791.5 | 1,795 | 1,744.5 | 1,752 | 561,000 | 1,752 |
| 2025-01-08 | 1,815 | 1,817 | 1,765.5 | 1,792.5 | 811,800 | 1,792.50 |
| 2025-01-07 | 1,836 | 1,844 | 1,819.5 | 1,829.5 | 439,500 | 1,829.50 |
| 2025-01-06 | 1,880 | 1,880 | 1,822 | 1,828.5 | 549,600 | 1,828.50 |
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