KabuInsight

コーエーテクモホールディングス

3635
プライム/情報･通信業/KOEI TECMO HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,820.01,895.01,820.01,885.5+50.5+2.75%2,755,600
2026-03-121,846.51,872.01,817.01,835.0-51.5-2.73%5,379,800
2026-03-111,850.01,971.01,812.01,886.5+105.5+5.92%9,200,200
2026-03-101,762.01,788.51,738.01,781.0+35.0+2.00%2,711,800
2026-03-091,673.01,755.01,645.01,746.0-43.0-2.40%3,251,000
2026-03-061,730.01,793.01,704.01,789.0+53.0+3.05%2,889,600
2026-03-051,830.01,840.51,718.51,736.0-57.0-3.18%4,582,800
2026-03-041,773.01,805.01,733.51,793.0+10.0+0.56%4,555,500
2026-03-031,842.51,852.01,774.01,783.0-19.5-1.08%3,821,100
2026-03-021,766.51,820.01,760.01,802.5-1.5-0.08%3,134,900
2026-02-271,782.51,812.51,762.51,804.0+61.5+3.53%2,246,900
2026-02-261,715.51,762.01,706.01,742.5+27.0+1.57%1,610,000
2026-02-251,709.01,733.01,685.51,715.5+28.5+1.69%1,449,600
2026-02-241,673.01,695.51,660.01,687.0-4.5-0.27%2,084,400
2026-02-201,699.51,700.51,668.51,691.5-10.5-0.62%1,879,600
2026-02-191,735.01,744.01,692.51,702.0-10.5-0.61%2,198,800
2026-02-181,680.01,722.01,675.01,712.5+44.5+2.67%2,589,100
2026-02-171,649.51,680.01,631.01,668.0+58.5+3.63%3,331,800
2026-02-161,580.01,614.51,567.51,609.5+67.5+4.38%1,644,900
2026-02-131,589.01,592.51,539.51,542.0-58.5-3.66%1,514,900
2026-02-121,642.51,660.51,600.51,600.5-44.0-2.68%1,497,900
2026-02-101,606.01,656.51,597.01,644.5+64.5+4.08%1,736,500
2026-02-091,576.01,586.51,559.01,580.0+28.0+1.80%1,501,400
2026-02-061,566.01,573.51,538.01,552.0-34.0-2.14%1,275,300
2026-02-051,560.01,611.01,544.01,586.0+35.5+2.29%2,031,600
2026-02-041,619.51,625.51,550.51,550.5-109.0-6.57%2,973,200
2026-02-031,658.51,671.51,648.51,659.5-11.0-0.66%1,431,200
2026-02-021,701.01,715.01,653.51,670.5-48.0-2.79%2,098,200
2026-01-301,702.01,731.51,695.51,718.5+6.5+0.38%1,261,500
2026-01-291,708.01,727.51,687.01,712.0-20.0-1.15%1,413,700
2026-01-281,710.01,747.51,690.51,732.0-5.0-0.29%1,475,000
2026-01-271,750.51,770.01,672.51,737.0-53.0-2.96%3,514,200
2026-01-261,798.01,813.51,772.01,790.0+17.0+0.96%1,880,500
2026-01-231,784.51,805.51,773.01,773.0+15.5+0.88%1,230,200
2026-01-221,785.51,794.51,757.51,757.5-28.0-1.57%940,600
2026-01-211,813.01,828.01,785.01,785.5-52.0-2.83%1,043,800
2026-01-201,865.51,867.01,831.01,837.5-30.0-1.61%1,198,000
2026-01-191,877.01,883.51,857.51,867.5+10.0+0.54%910,600
2026-01-161,888.01,900.01,854.51,857.5-38.5-2.03%1,390,100
2026-01-151,906.01,925.01,885.01,896.0-11.5-0.60%1,007,000
2026-01-141,891.01,913.01,883.01,907.5+29.5+1.57%1,038,300
2026-01-131,913.51,918.51,878.01,878.0-36.0-1.88%1,063,900
2026-01-091,870.51,927.51,862.51,914.0+35.5+1.89%1,516,300
2026-01-081,870.01,896.01,867.51,878.5+9.0+0.48%892,200
2026-01-071,895.01,895.51,859.01,869.5-38.0-1.99%1,229,000
2026-01-061,908.01,915.51,890.51,907.5+2.5+0.13%943,000
2026-01-051,906.01,926.51,893.51,905.0-0.5-0.03%747,800
2025-12-301,920.01,927.51,898.51,905.5-10.0-0.52%539,800
2025-12-291,914.01,917.01,893.01,915.5+10.0+0.52%461,600
2025-12-261,927.51,929.01,897.51,905.50.00.00%730,700
2025-12-251,912.01,912.01,894.01,905.5+10.0+0.53%500,200
2025-12-241,928.01,935.01,894.51,895.5-35.0-1.81%671,100
2025-12-231,907.01,942.01,894.01,930.5+40.0+2.12%1,017,300
2025-12-221,938.51,939.51,882.51,890.5-23.5-1.23%1,052,200
2025-12-191,937.01,943.01,910.51,914.0-30.0-1.54%2,486,600
2025-12-181,929.01,945.01,922.51,944.0+12.5+0.65%710,300
2025-12-171,938.01,944.01,921.01,931.5-8.0-0.41%782,400
2025-12-161,941.01,975.01,927.01,939.5-19.0-0.97%810,400
2025-12-151,983.02,015.01,958.51,958.5+7.5+0.38%862,100
2025-12-121,942.01,961.51,927.01,951.0+11.0+0.57%907,300
2025-12-111,999.01,999.01,929.01,940.0-51.0-2.56%979,000
2025-12-102,000.02,004.01,978.01,991.0-15.0-0.75%624,400
2025-12-092,032.02,036.01,983.02,006.0-26.0-1.28%797,500
2025-12-082,030.02,033.51,998.02,032.0+9.0+0.44%787,600
2025-12-052,085.02,085.02,023.02,023.0-63.5-3.04%881,100
2025-12-042,035.02,091.02,033.52,086.5+39.0+1.90%875,200
2025-12-032,075.52,079.52,034.52,047.5-34.5-1.66%898,400
2025-12-022,079.02,113.02,075.02,082.0+17.5+0.85%909,400
2025-12-012,121.52,127.02,064.52,064.5-68.5-3.21%785,500
2025-11-282,120.02,147.52,118.02,133.0+5.0+0.23%591,100
2025-11-272,139.02,147.52,125.52,128.0-11.5-0.54%703,400
2025-11-262,145.02,160.02,124.52,139.5+6.0+0.28%582,700
2025-11-252,165.02,169.52,121.02,133.5+3.0+0.14%765,500
2025-11-212,060.52,136.02,055.52,130.5+46.5+2.23%1,640,700
2025-11-202,083.02,095.52,055.52,084.0+7.0+0.34%1,171,900
2025-11-192,085.02,110.02,065.52,077.0-5.0-0.24%995,600
2025-11-182,117.02,132.02,074.02,082.0-55.5-2.60%1,118,000
2025-11-172,124.52,150.02,106.52,137.5+4.0+0.19%978,500
2025-11-142,125.02,160.02,115.02,133.5+9.5+0.45%1,460,500
2025-11-132,135.02,141.02,109.52,124.0-18.5-0.86%1,159,600
2025-11-122,079.02,142.52,077.02,142.5+84.5+4.11%1,743,400
2025-11-112,052.02,068.52,021.02,058.0+6.0+0.29%852,900
2025-11-102,070.52,071.02,018.02,052.0-33.0-1.58%1,287,500
2025-11-072,061.52,085.02,043.02,085.0+29.0+1.41%843,500
2025-11-062,099.02,109.02,052.02,056.0-33.0-1.58%1,126,700
2025-11-052,094.02,127.52,042.02,089.0-16.5-0.78%1,328,300
2025-11-042,098.02,120.52,075.52,105.5+25.0+1.20%1,229,000
2025-10-312,049.52,099.02,040.02,080.5+37.5+1.84%1,232,300
2025-10-302,052.52,064.52,003.52,043.0-13.0-0.63%3,263,000
2025-10-292,054.52,085.02,037.52,056.0+0.5+0.02%1,232,700
2025-10-282,082.02,109.02,044.52,055.5-38.5-1.84%1,615,100
2025-10-272,121.02,134.52,090.02,094.0-23.0-1.09%1,545,000
2025-10-242,140.52,175.02,110.52,117.0+63.0+3.07%2,567,300
2025-10-232,065.52,068.02,029.02,054.0-27.0-1.30%948,600
2025-10-222,100.02,114.02,070.52,081.0-7.5-0.36%1,349,100
2025-10-212,079.02,110.02,071.02,088.5+14.5+0.70%1,222,100
2025-10-202,050.02,080.02,044.02,074.0+52.0+2.57%771,000
2025-10-172,032.52,049.02,011.52,022.0-27.5-1.34%926,400
2025-10-162,059.02,072.52,036.52,049.5+1.0+0.05%760,800
2025-10-152,030.02,070.52,023.02,048.5+27.5+1.36%1,179,000
2025-10-141,994.02,030.01,988.02,021.0+3.5+0.17%1,148,400
2025-10-102,064.02,066.02,010.02,017.5-48.5-2.35%1,025,700
2025-10-092,074.02,099.52,055.02,066.0-11.0-0.53%1,188,100
2025-10-082,050.02,098.52,048.02,077.0+37.0+1.81%1,582,800
2025-10-072,043.02,047.02,006.02,040.0+19.0+0.94%1,505,900
2025-10-062,020.02,034.01,996.02,021.0+29.0+1.46%1,632,900
2025-10-031,990.02,008.51,983.51,992.0+21.0+1.07%1,572,700
2025-10-021,981.51,990.01,946.01,971.0-20.5-1.03%1,421,300
2025-10-012,000.02,055.01,965.01,991.5+66.5+3.45%4,204,300
2025-09-301,855.01,936.01,855.01,925.0+73.0+3.94%1,771,600
2025-09-291,893.51,902.51,852.01,852.0-21.0-1.12%1,308,100
2025-09-261,893.01,918.01,867.01,873.0-29.5-1.55%1,810,300
2025-09-251,900.01,908.01,884.51,902.5-9.5-0.50%1,112,400
2025-09-241,917.01,925.51,898.51,912.0-18.0-0.93%1,802,700
2025-09-221,920.01,944.51,910.51,930.0+17.0+0.89%1,923,300
2025-09-192,000.02,027.51,906.51,913.0-85.5-4.28%4,930,900
2025-09-181,952.52,014.51,930.01,998.5+38.0+1.94%9,922,800
2025-09-171,969.01,984.01,957.01,960.5-16.5-0.83%1,846,000
2025-09-162,008.52,019.01,950.51,977.0+76.0+4.00%2,992,100
2025-09-121,879.01,901.01,860.01,901.0——3,798,500

直近120営業日分を表示