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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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