3635 (株)コーエーテクモホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,360 | 1,367 | 1,315.5 | 1,317 | 2,127,700 | 1,317 |
| 2024-05-01 | 1,402 | 1,405.5 | 1,356 | 1,356 | 3,297,100 | 1,356 |
| 2024-04-30 | 1,464.5 | 1,475.5 | 1,457 | 1,475 | 1,424,600 | 1,475 |
| 2024-04-26 | 1,447 | 1,462.5 | 1,434.5 | 1,455 | 938,500 | 1,455 |
| 2024-04-25 | 1,457 | 1,472.5 | 1,450.5 | 1,457.5 | 841,200 | 1,457.50 |
| 2024-04-24 | 1,476 | 1,493 | 1,460.5 | 1,472.5 | 742,700 | 1,472.50 |
| 2024-04-23 | 1,464 | 1,479 | 1,455.5 | 1,460 | 1,294,300 | 1,460 |
| 2024-04-22 | 1,441 | 1,468 | 1,431 | 1,464 | 1,179,600 | 1,464 |
| 2024-04-19 | 1,500 | 1,503 | 1,429.5 | 1,429.5 | 1,778,700 | 1,429.50 |
| 2024-04-18 | 1,520.5 | 1,540.5 | 1,508 | 1,508 | 1,228,500 | 1,508 |
| 2024-04-17 | 1,548 | 1,551 | 1,517.5 | 1,524.5 | 1,430,700 | 1,524.50 |
| 2024-04-16 | 1,520 | 1,548.5 | 1,515.5 | 1,543.5 | 1,612,600 | 1,543.50 |
| 2024-04-15 | 1,562 | 1,563.5 | 1,529 | 1,536 | 879,900 | 1,536 |
| 2024-04-12 | 1,582 | 1,600.5 | 1,578 | 1,578 | 727,500 | 1,578 |
| 2024-04-11 | 1,570 | 1,573.5 | 1,558 | 1,566.5 | 874,500 | 1,566.50 |
| 2024-04-10 | 1,616.5 | 1,616.5 | 1,583 | 1,593.5 | 859,400 | 1,593.50 |
| 2024-04-09 | 1,617 | 1,628 | 1,601.5 | 1,618 | 670,800 | 1,618 |
| 2024-04-08 | 1,581 | 1,622 | 1,578 | 1,615 | 1,161,500 | 1,615 |
| 2024-04-05 | 1,567 | 1,579.5 | 1,558 | 1,572 | 750,500 | 1,572 |
| 2024-04-04 | 1,569 | 1,576 | 1,557 | 1,572 | 849,500 | 1,572 |
| 2024-04-03 | 1,546.5 | 1,564.5 | 1,525 | 1,557 | 1,373,600 | 1,557 |
| 2024-04-02 | 1,585 | 1,588.5 | 1,545 | 1,567 | 2,192,200 | 1,567 |
| 2024-04-01 | 1,634.5 | 1,635.5 | 1,608 | 1,613.5 | 817,200 | 1,613.50 |
| 2024-03-29 | 1,629 | 1,632 | 1,608 | 1,620 | 1,142,000 | 1,620 |
| 2024-03-28 | 1,650 | 1,656 | 1,603 | 1,608.5 | 2,339,700 | 1,608.50 |
| 2024-03-27 | 1,691 | 1,720.5 | 1,687.5 | 1,702 | 1,380,600 | 1,702 |
| 2024-03-26 | 1,682 | 1,696 | 1,673.5 | 1,687 | 1,467,200 | 1,687 |
| 2024-03-25 | 1,731.5 | 1,751.5 | 1,690 | 1,690 | 1,773,100 | 1,690 |
| 2024-03-22 | 1,788 | 1,796.5 | 1,712.5 | 1,735 | 2,887,500 | 1,735 |
| 2024-03-21 | 1,802 | 1,813.5 | 1,784 | 1,797 | 846,100 | 1,797 |
| 2024-03-19 | 1,801.5 | 1,809 | 1,775.5 | 1,802 | 903,700 | 1,802 |
| 2024-03-18 | 1,778 | 1,808 | 1,774.5 | 1,807.5 | 681,800 | 1,807.50 |
| 2024-03-15 | 1,761 | 1,813.5 | 1,756 | 1,792 | 1,531,500 | 1,792 |
| 2024-03-14 | 1,717 | 1,771 | 1,701 | 1,754.5 | 1,723,300 | 1,754.50 |
| 2024-03-13 | 1,781.5 | 1,786.5 | 1,723.5 | 1,724 | 1,557,800 | 1,724 |
| 2024-03-12 | 1,767 | 1,795.5 | 1,742 | 1,792.5 | 840,500 | 1,792.50 |
| 2024-03-11 | 1,760 | 1,779.5 | 1,742.5 | 1,766 | 1,144,900 | 1,766 |
| 2024-03-08 | 1,789.5 | 1,814 | 1,757 | 1,770.5 | 1,286,700 | 1,770.50 |
| 2024-03-07 | 1,780 | 1,795 | 1,766 | 1,785.5 | 1,162,900 | 1,785.50 |
| 2024-03-06 | 1,755.5 | 1,783.5 | 1,748 | 1,779.5 | 1,419,400 | 1,779.50 |
| 2024-03-05 | 1,780 | 1,790 | 1,735 | 1,755.5 | 1,792,800 | 1,755.50 |
| 2024-03-04 | 1,818.5 | 1,844 | 1,792 | 1,795.5 | 1,489,800 | 1,795.50 |
| 2024-03-01 | 1,877 | 1,924.5 | 1,825 | 1,825 | 1,987,200 | 1,825 |
| 2024-02-29 | 1,851.5 | 1,882.5 | 1,823 | 1,872.5 | 11,167,900 | 1,872.50 |
| 2024-02-28 | 1,843 | 1,883 | 1,834 | 1,863 | 1,783,500 | 1,863 |
| 2024-02-27 | 1,812 | 1,847 | 1,807 | 1,833 | 1,032,200 | 1,833 |
| 2024-02-26 | 1,831.5 | 1,841.5 | 1,806.5 | 1,815 | 1,836,100 | 1,815 |
| 2024-02-22 | 1,832.5 | 1,847 | 1,825 | 1,842 | 1,377,900 | 1,842 |
| 2024-02-21 | 1,835 | 1,857 | 1,817.5 | 1,851.5 | 866,500 | 1,851.50 |
| 2024-02-20 | 1,854.5 | 1,857 | 1,825 | 1,851.5 | 1,017,100 | 1,851.50 |
| 2024-02-19 | 1,884 | 1,884.5 | 1,840 | 1,856 | 1,046,400 | 1,856 |
| 2024-02-16 | 1,830 | 1,885 | 1,825 | 1,877.5 | 1,582,300 | 1,877.50 |
| 2024-02-15 | 1,828 | 1,834.5 | 1,805 | 1,819 | 1,227,900 | 1,819 |
| 2024-02-14 | 1,761.5 | 1,825 | 1,757 | 1,819.5 | 1,269,800 | 1,819.50 |
| 2024-02-13 | 1,783 | 1,804 | 1,763 | 1,785.5 | 1,874,400 | 1,785.50 |
| 2024-02-09 | 1,805.5 | 1,831.5 | 1,772 | 1,779.5 | 1,718,200 | 1,779.50 |
| 2024-02-08 | 1,796.5 | 1,826 | 1,784.5 | 1,799 | 1,333,500 | 1,799 |
| 2024-02-07 | 1,843 | 1,844.5 | 1,791.5 | 1,796.5 | 1,456,600 | 1,796.50 |
| 2024-02-06 | 1,857.5 | 1,857.5 | 1,817.5 | 1,817.5 | 1,474,000 | 1,817.50 |
| 2024-02-05 | 1,860.5 | 1,897.5 | 1,840 | 1,860.5 | 1,843,800 | 1,860.50 |
| 2024-02-02 | 1,799 | 1,952 | 1,792.5 | 1,878.5 | 3,803,300 | 1,878.50 |
| 2024-02-01 | 1,820 | 1,821.5 | 1,783.5 | 1,787 | 1,432,500 | 1,787 |
| 2024-01-31 | 1,815 | 1,849 | 1,796 | 1,844 | 1,635,500 | 1,844 |
| 2024-01-30 | 1,810.5 | 1,853 | 1,784 | 1,827 | 2,314,900 | 1,827 |
| 2024-01-29 | 1,787.5 | 1,789 | 1,766 | 1,770.5 | 1,259,800 | 1,770.50 |
| 2024-01-26 | 1,789 | 1,804.5 | 1,781 | 1,788 | 1,091,600 | 1,788 |
| 2024-01-25 | 1,799 | 1,814 | 1,777 | 1,809.5 | 918,900 | 1,809.50 |
| 2024-01-24 | 1,828 | 1,838 | 1,801 | 1,807 | 1,310,400 | 1,807 |
| 2024-01-23 | 1,838 | 1,853.5 | 1,811.5 | 1,818 | 2,055,300 | 1,818 |
| 2024-01-22 | 1,772 | 1,799 | 1,758 | 1,798 | 1,011,600 | 1,798 |
| 2024-01-19 | 1,767.5 | 1,787.5 | 1,748 | 1,772 | 1,557,900 | 1,772 |
| 2024-01-18 | 1,747 | 1,766 | 1,725.5 | 1,736 | 1,493,000 | 1,736 |
| 2024-01-17 | 1,767.5 | 1,774 | 1,737 | 1,742 | 1,262,900 | 1,742 |
| 2024-01-16 | 1,799.5 | 1,799.5 | 1,761 | 1,765.5 | 1,490,900 | 1,765.50 |
| 2024-01-15 | 1,805.5 | 1,814.5 | 1,777.5 | 1,810.5 | 1,362,600 | 1,810.50 |
| 2024-01-12 | 1,784 | 1,794.5 | 1,753 | 1,772.5 | 1,149,100 | 1,772.50 |
| 2024-01-11 | 1,777 | 1,795 | 1,761 | 1,767 | 1,823,500 | 1,767 |
| 2024-01-10 | 1,715 | 1,795 | 1,713.5 | 1,767.5 | 3,751,400 | 1,767.50 |
| 2024-01-09 | 1,646.5 | 1,685.5 | 1,635 | 1,685.5 | 1,854,300 | 1,685.50 |
| 2024-01-05 | 1,661.5 | 1,668 | 1,622.5 | 1,623.5 | 1,263,400 | 1,623.50 |
| 2024-01-04 | 1,608.5 | 1,660 | 1,584 | 1,651.5 | 1,332,100 | 1,651.50 |
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
