(株)コーエーテクモホールディングスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,544（2025年5月7日）
- 年初来安値
- 1,538（2026年2月6日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 1,566 | 1,573.5 | 1,538 | 1,552 | 1,275,300 | 1,552 | 18.51 | 2.01 |
| 2026/2/5 | 1,560 | 1,611 | 1,544 | 1,586 | 2,031,600 | 1,586 | 18.92 | 2.05 |
| 2026/2/4 | 1,619.5 | 1,625.5 | 1,550.5 | 1,550.5 | 2,973,200 | 1,550.5 | 18.49 | 2.01 |
| 2026/2/3 | 1,658.5 | 1,671.5 | 1,648.5 | 1,659.5 | 1,431,200 | 1,659.5 | 19.79 | 2.15 |
| 2026/2/2 | 1,701 | 1,715 | 1,653.5 | 1,670.5 | 2,098,200 | 1,670.5 | 19.92 | 2.16 |
| 2026/1/30 | 1,702 | 1,731.5 | 1,695.5 | 1,718.5 | 1,261,500 | 1,718.5 | 20.5 | 2.23 |
| 2026/1/29 | 1,708 | 1,727.5 | 1,687 | 1,712 | 1,413,700 | 1,712 | 20.42 | 2.22 |
| 2026/1/28 | 1,710 | 1,747.5 | 1,690.5 | 1,732 | 1,475,000 | 1,732 | 20.66 | 2.24 |
| 2026/1/27 | 1,750.5 | 1,770 | 1,672.5 | 1,737 | 3,514,200 | 1,737 | 20.72 | 2.25 |
| 2026/1/26 | 1,798 | 1,813.5 | 1,772 | 1,790 | 1,880,500 | 1,790 | 20.95 | 2.41 |
| 2026/1/23 | 1,784.5 | 1,805.5 | 1,773 | 1,773 | 1,230,200 | 1,773 | ||
| 2026/1/22 | 1,785.5 | 1,794.5 | 1,757.5 | 1,757.5 | 940,600 | 1,757.5 | ||
| 2026/1/21 | 1,813 | 1,828 | 1,785 | 1,785.5 | 1,043,800 | 1,785.5 | ||
| 2026/1/20 | 1,865.5 | 1,867 | 1,831 | 1,837.5 | 1,198,000 | 1,837.5 | ||
| 2026/1/19 | 1,877 | 1,883.5 | 1,857.5 | 1,867.5 | 910,600 | 1,867.5 | ||
| 2026/1/16 | 1,888 | 1,900 | 1,854.5 | 1,857.5 | 1,390,100 | 1,857.5 | ||
| 2026/1/15 | 1,906 | 1,925 | 1,885 | 1,896 | 1,007,000 | 1,896 | ||
| 2026/1/14 | 1,891 | 1,913 | 1,883 | 1,907.5 | 1,038,300 | 1,907.5 | ||
| 2026/1/13 | 1,913.5 | 1,918.5 | 1,878 | 1,878 | 1,063,900 | 1,878 | ||
| 2026/1/9 | 1,870.5 | 1,927.5 | 1,862.5 | 1,914 | 1,516,300 | 1,914 |
1〜20/243件
