スクウェア・エニックス・ホールディングス(9684)の株価時系列情報
スクウェア・エニックス・ホールディングス(9684)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 10,280 | 10,330 | 10,180 | 10,270 | 298,300 |
| 2025/07/30 | 10,145 | 10,250 | 10,065 | 10,220 | 196,200 |
| 2025/07/29 | 10,160 | 10,205 | 10,060 | 10,205 | 229,700 |
| 2025/07/28 | 10,315 | 10,330 | 10,120 | 10,160 | 180,800 |
| 2025/07/25 | 10,445 | 10,590 | 10,260 | 10,305 | 442,200 |
| 2025/07/24 | 10,230 | 10,435 | 10,140 | 10,420 | 514,700 |
| 2025/07/23 | 9,991 | 10,110 | 9,901 | 10,105 | 432,400 |
| 2025/07/22 | 10,160 | 10,235 | 10,000 | 10,025 | 226,600 |
| 2025/07/18 | 10,225 | 10,265 | 10,075 | 10,145 | 316,200 |
| 2025/07/17 | 9,975 | 10,140 | 9,973 | 10,140 | 363,400 |
| 2025/07/16 | 9,814 | 10,020 | 9,765 | 9,960 | 633,600 |
| 2025/07/15 | 9,973 | 10,010 | 9,685 | 9,714 | 550,600 |
| 2025/07/14 | 10,000 | 10,095 | 9,879 | 9,957 | 1,286,600 |
| 2025/07/11 | 9,670 | 10,160 | 9,651 | 9,986 | 1,824,600 |
| 2025/07/10 | 9,852 | 9,911 | 9,670 | 9,719 | 1,788,800 |
| 2025/07/09 | 9,822 | 10,040 | 9,619 | 9,948 | 2,076,500 |
| 2025/07/08 | 10,000 | 10,110 | 9,818 | 9,972 | 1,211,900 |
| 2025/07/07 | 10,025 | 10,140 | 9,855 | 9,904 | 1,120,700 |
| 2025/07/04 | 10,165 | 10,220 | 10,070 | 10,130 | 500,600 |
| 2025/07/03 | 10,425 | 10,570 | 10,055 | 10,095 | 1,272,500 |
| 2025/07/02 | 10,655 | 10,750 | 10,465 | 10,485 | 590,800 |
| 2025/07/01 | 10,790 | 10,925 | 10,720 | 10,720 | 452,800 |
| 2025/06/30 | 10,790 | 10,895 | 10,675 | 10,795 | 743,700 |
| 2025/06/27 | 10,850 | 10,895 | 10,645 | 10,805 | 867,400 |
| 2025/06/26 | 10,700 | 10,835 | 10,580 | 10,710 | 779,200 |
| 2025/06/25 | 10,635 | 10,710 | 10,430 | 10,710 | 543,800 |
| 2025/06/24 | 10,600 | 10,620 | 10,365 | 10,565 | 722,700 |
| 2025/06/23 | 10,345 | 10,435 | 10,225 | 10,435 | 437,900 |
| 2025/06/20 | 10,555 | 10,585 | 10,305 | 10,305 | 1,727,300 |
| 2025/06/19 | 10,160 | 10,570 | 10,150 | 10,490 | 1,101,200 |
| 2025/06/18 | 9,743 | 10,175 | 9,732 | 10,130 | 1,029,700 |
| 2025/06/17 | 9,552 | 9,720 | 9,462 | 9,704 | 619,100 |
| 2025/06/16 | 9,463 | 9,643 | 9,412 | 9,589 | 1,006,600 |
| 2025/06/13 | 9,025 | 9,371 | 8,986 | 9,330 | 1,528,500 |
| 2025/06/12 | 8,939 | 9,001 | 8,896 | 8,985 | 412,600 |
| 2025/06/11 | 9,072 | 9,109 | 8,880 | 8,951 | 631,600 |
| 2025/06/10 | 9,111 | 9,161 | 9,067 | 9,126 | 413,600 |
| 2025/06/09 | 9,036 | 9,200 | 9,036 | 9,126 | 467,800 |
| 2025/06/06 | 9,012 | 9,136 | 8,992 | 9,035 | 521,500 |
| 2025/06/05 | 8,967 | 9,165 | 8,907 | 8,993 | 624,200 |
| 2025/06/04 | 8,960 | 8,983 | 8,840 | 8,966 | 1,057,600 |
| 2025/06/03 | 9,149 | 9,150 | 8,980 | 9,004 | 622,400 |
| 2025/06/02 | 9,021 | 9,070 | 8,953 | 9,043 | 373,000 |
| 2025/05/30 | 9,015 | 9,115 | 9,003 | 9,075 | 786,300 |
| 2025/05/29 | 9,075 | 9,235 | 9,064 | 9,078 | 760,900 |
| 2025/05/28 | 9,150 | 9,214 | 9,093 | 9,105 | 644,300 |
| 2025/05/27 | 8,999 | 9,140 | 8,975 | 9,116 | 630,100 |
| 2025/05/26 | 8,776 | 9,070 | 8,718 | 9,018 | 706,500 |
| 2025/05/23 | 8,768 | 8,815 | 8,578 | 8,773 | 1,443,700 |
| 2025/05/22 | 8,728 | 8,830 | 8,656 | 8,716 | 896,000 |
| 2025/05/21 | 8,923 | 8,929 | 8,738 | 8,763 | 826,900 |
| 2025/05/20 | 8,896 | 9,016 | 8,592 | 8,773 | 1,790,900 |
| 2025/05/19 | 8,935 | 8,979 | 8,716 | 8,878 | 932,800 |
| 2025/05/16 | 8,930 | 9,025 | 8,818 | 8,980 | 763,900 |
| 2025/05/15 | 8,667 | 9,219 | 8,511 | 8,862 | 2,740,900 |
| 2025/05/14 | 8,650 | 8,666 | 8,508 | 8,655 | 794,100 |
| 2025/05/13 | 8,411 | 8,625 | 8,410 | 8,601 | 705,600 |
| 2025/05/12 | 8,557 | 8,625 | 8,420 | 8,561 | 1,032,800 |
| 2025/05/09 | 8,399 | 8,525 | 8,387 | 8,492 | 439,300 |
| 2025/05/08 | 8,415 | 8,494 | 8,362 | 8,467 | 531,100 |
| 2025/05/07 | 8,451 | 8,542 | 8,406 | 8,453 | 578,800 |
| 2025/05/02 | 8,220 | 8,438 | 8,211 | 8,378 | 749,300 |
| 2025/05/01 | 8,246 | 8,362 | 8,160 | 8,246 | 1,068,800 |
| 2025/04/30 | 7,750 | 8,279 | 7,749 | 8,279 | 4,120,000 |
| 2025/04/28 | 7,150 | 7,220 | 7,106 | 7,128 | 400,700 |
| 2025/04/25 | 7,083 | 7,168 | 7,055 | 7,085 | 559,200 |
| 2025/04/24 | 7,248 | 7,248 | 7,109 | 7,109 | 466,400 |
| 2025/04/23 | 7,253 | 7,356 | 7,195 | 7,250 | 680,200 |
| 2025/04/22 | 7,200 | 7,295 | 7,140 | 7,183 | 1,034,900 |
| 2025/04/21 | 7,621 | 7,663 | 7,211 | 7,269 | 1,925,700 |
| 2025/04/18 | 7,349 | 7,742 | 7,282 | 7,742 | 1,271,800 |
| 2025/04/17 | 7,317 | 7,372 | 7,267 | 7,310 | 444,500 |
| 2025/04/16 | 7,231 | 7,323 | 7,171 | 7,281 | 429,100 |
| 2025/04/15 | 7,165 | 7,253 | 7,135 | 7,184 | 402,000 |
| 2025/04/14 | 7,163 | 7,299 | 7,152 | 7,165 | 472,200 |
| 2025/04/11 | 7,017 | 7,149 | 6,927 | 7,120 | 715,600 |
| 2025/04/10 | 6,900 | 7,168 | 6,824 | 7,157 | 364,700 |
| 2025/04/09 | 6,793 | 6,817 | 6,532 | 6,659 | 398,600 |
| 2025/04/08 | 6,679 | 6,849 | 6,669 | 6,810 | 440,700 |
| 2025/04/07 | 6,571 | 6,745 | 6,420 | 6,579 | 606,400 |
| 2025/04/04 | 6,861 | 7,035 | 6,850 | 6,971 | 570,900 |
| 2025/04/03 | 6,777 | 6,920 | 6,750 | 6,902 | 395,500 |
| 2025/04/02 | 7,051 | 7,065 | 6,950 | 7,020 | 353,200 |
| 2025/04/01 | 7,054 | 7,115 | 6,959 | 6,980 | 380,900 |
| 2025/03/31 | 6,989 | 7,042 | 6,940 | 6,954 | 453,000 |
| 2025/03/28 | 7,000 | 7,035 | 6,944 | 6,990 | 323,800 |
| 2025/03/27 | 6,914 | 7,000 | 6,890 | 7,000 | 416,100 |
| 2025/03/26 | 6,833 | 6,927 | 6,830 | 6,915 | 342,400 |
| 2025/03/25 | 6,830 | 6,918 | 6,830 | 6,872 | 388,400 |
| 2025/03/24 | 7,074 | 7,095 | 6,874 | 6,874 | 348,100 |
| 2025/03/21 | 6,930 | 7,082 | 6,903 | 7,066 | 577,000 |
| 2025/03/19 | 6,988 | 7,026 | 6,912 | 6,964 | 281,800 |
| 2025/03/18 | 6,944 | 6,982 | 6,900 | 6,925 | 217,300 |
| 2025/03/17 | 6,876 | 6,953 | 6,876 | 6,925 | 215,800 |
| 2025/03/14 | 6,839 | 6,910 | 6,825 | 6,875 | 266,200 |
| 2025/03/13 | 6,935 | 6,991 | 6,821 | 6,884 | 307,700 |
| 2025/03/12 | 6,977 | 6,999 | 6,804 | 6,883 | 377,700 |
| 2025/03/11 | 6,875 | 6,943 | 6,795 | 6,925 | 453,500 |
| 2025/03/10 | 6,913 | 6,999 | 6,831 | 6,946 | 395,900 |
| 2025/03/07 | 7,200 | 7,244 | 6,846 | 6,854 | 499,900 |
| 2025/03/06 | 7,150 | 7,346 | 7,145 | 7,290 | 353,900 |
| 2025/03/05 | 7,155 | 7,155 | 7,046 | 7,141 | 327,400 |
| 2025/03/04 | 7,130 | 7,205 | 7,057 | 7,123 | 394,900 |
| 2025/03/03 | 7,176 | 7,205 | 7,052 | 7,154 | 447,300 |
| 2025/02/28 | 7,075 | 7,142 | 7,007 | 7,091 | 531,800 |
| 2025/02/27 | 7,050 | 7,095 | 6,982 | 7,090 | 315,500 |
| 2025/02/26 | 7,080 | 7,085 | 6,985 | 7,050 | 433,100 |
| 2025/02/25 | 7,060 | 7,113 | 7,024 | 7,079 | 393,800 |
| 2025/02/21 | 7,120 | 7,136 | 7,030 | 7,100 | 599,900 |
| 2025/02/20 | 7,150 | 7,299 | 7,100 | 7,176 | 607,900 |
| 2025/02/19 | 6,959 | 7,122 | 6,944 | 7,097 | 425,500 |
| 2025/02/18 | 6,935 | 6,990 | 6,877 | 6,984 | 392,700 |
| 2025/02/17 | 7,037 | 7,122 | 6,905 | 6,927 | 532,900 |
| 2025/02/14 | 6,850 | 7,017 | 6,805 | 7,009 | 698,500 |
| 2025/02/13 | 6,840 | 6,864 | 6,766 | 6,863 | 800,600 |
| 2025/02/12 | 6,965 | 6,965 | 6,807 | 6,884 | 1,034,300 |
| 2025/02/10 | 6,778 | 7,005 | 6,715 | 6,979 | 1,238,500 |
| 2025/02/07 | 6,819 | 6,825 | 6,753 | 6,800 | 726,800 |
| 2025/02/06 | 6,696 | 6,813 | 6,671 | 6,807 | 832,800 |
| 2025/02/05 | 6,440 | 6,711 | 6,425 | 6,696 | 714,000 |
| 2025/02/04 | 6,380 | 6,434 | 6,337 | 6,418 | 552,700 |
| 2025/02/03 | 6,240 | 6,329 | 6,226 | 6,308 | 611,900 |
| 2025/01/31 | 6,370 | 6,407 | 6,290 | 6,295 | 702,800 |
| 2025/01/30 | 6,436 | 6,574 | 6,410 | 6,447 | 876,800 |
| 2025/01/29 | 6,432 | 6,544 | 6,414 | 6,419 | 693,500 |
| 2025/01/28 | 6,212 | 6,473 | 6,212 | 6,431 | 770,500 |
| 2025/01/27 | 6,166 | 6,222 | 6,116 | 6,222 | 521,200 |
| 2025/01/24 | 6,141 | 6,181 | 6,069 | 6,130 | 1,007,300 |
| 2025/01/23 | 6,212 | 6,245 | 6,180 | 6,205 | 602,600 |
| 2025/01/22 | 6,214 | 6,235 | 6,148 | 6,160 | 534,400 |
| 2025/01/21 | 6,199 | 6,258 | 6,163 | 6,224 | 318,400 |
| 2025/01/20 | 6,155 | 6,288 | 6,144 | 6,165 | 624,800 |
| 2025/01/17 | 6,210 | 6,230 | 6,131 | 6,141 | 562,900 |
| 2025/01/16 | 6,235 | 6,264 | 6,182 | 6,207 | 442,300 |
| 2025/01/15 | 6,185 | 6,241 | 6,138 | 6,180 | 624,800 |
| 2025/01/14 | 6,260 | 6,288 | 6,160 | 6,160 | 587,400 |
| 2025/01/10 | 6,150 | 6,211 | 6,128 | 6,206 | 347,200 |
| 2025/01/09 | 6,177 | 6,219 | 6,116 | 6,147 | 645,000 |
| 2025/01/08 | 6,180 | 6,220 | 6,142 | 6,179 | 555,200 |
| 2025/01/07 | 6,228 | 6,262 | 6,196 | 6,215 | 530,000 |
| 2025/01/06 | 6,152 | 6,218 | 6,145 | 6,185 | 736,900 |
| 2024/12/30 | 6,251 | 6,254 | 6,133 | 6,147 | 503,400 |
| 2024/12/27 | 6,200 | 6,269 | 6,189 | 6,246 | 324,200 |
| 2024/12/26 | 6,138 | 6,203 | 6,098 | 6,197 | 415,900 |
| 2024/12/25 | 6,223 | 6,231 | 6,095 | 6,139 | 364,000 |
| 2024/12/24 | 6,274 | 6,279 | 6,181 | 6,198 | 327,300 |
| 2024/12/23 | 6,247 | 6,300 | 6,216 | 6,267 | 544,200 |
| 2024/12/20 | 6,173 | 6,255 | 6,146 | 6,247 | 693,000 |
| 2024/12/19 | 6,060 | 6,190 | 6,042 | 6,144 | 418,700 |
| 2024/12/18 | 6,187 | 6,197 | 6,071 | 6,132 | 449,600 |
| 2024/12/17 | 6,226 | 6,248 | 6,175 | 6,214 | 537,400 |
| 2024/12/16 | 6,275 | 6,308 | 6,226 | 6,250 | 315,800 |
| 2024/12/13 | 6,315 | 6,414 | 6,234 | 6,260 | 686,600 |
| 2024/12/12 | 6,300 | 6,360 | 6,278 | 6,315 | 568,900 |
| 2024/12/11 | 6,205 | 6,298 | 6,142 | 6,248 | 606,900 |
| 2024/12/10 | 6,053 | 6,198 | 6,043 | 6,198 | 540,900 |
| 2024/12/09 | 6,013 | 6,035 | 5,954 | 6,015 | 605,800 |
| 2024/12/06 | 6,087 | 6,103 | 5,923 | 5,954 | 826,100 |
| 2024/12/05 | 6,113 | 6,145 | 6,082 | 6,137 | 457,400 |
| 2024/12/04 | 6,128 | 6,167 | 6,079 | 6,112 | 615,700 |
| 2024/12/03 | 6,055 | 6,125 | 6,055 | 6,107 | 614,000 |
| 2024/12/02 | 6,004 | 6,075 | 5,992 | 6,040 | 407,100 |
| 2024/11/29 | 6,150 | 6,166 | 6,030 | 6,031 | 579,100 |
| 2024/11/28 | 6,072 | 6,170 | 6,038 | 6,138 | 494,200 |
| 2024/11/27 | 6,104 | 6,159 | 6,053 | 6,075 | 434,500 |
| 2024/11/26 | 6,064 | 6,109 | 5,996 | 6,099 | 320,400 |
| 2024/11/25 | 6,094 | 6,190 | 6,064 | 6,064 | 896,700 |
| 2024/11/22 | 5,994 | 6,057 | 5,902 | 6,029 | 685,700 |
| 2024/11/21 | 6,059 | 6,158 | 6,002 | 6,050 | 932,900 |
| 2024/11/20 | 5,797 | 6,067 | 5,755 | 6,042 | 1,668,200 |
| 2024/11/19 | 5,570 | 5,846 | 5,505 | 5,732 | 1,225,400 |
| 2024/11/18 | 5,565 | 5,631 | 5,551 | 5,575 | 572,100 |
| 2024/11/15 | 5,690 | 5,700 | 5,519 | 5,602 | 1,328,800 |
| 2024/11/14 | 5,512 | 5,750 | 5,512 | 5,705 | 1,049,000 |
| 2024/11/13 | 5,630 | 5,718 | 5,512 | 5,541 | 1,386,700 |
| 2024/11/12 | 5,600 | 5,707 | 5,560 | 5,614 | 1,212,200 |
| 2024/11/11 | 5,599 | 5,765 | 5,450 | 5,542 | 2,718,800 |
| 2024/11/08 | 6,202 | 6,322 | 6,151 | 6,220 | 797,500 |
| 2024/11/07 | 6,202 | 6,215 | 6,098 | 6,159 | 736,100 |
| 2024/11/06 | 6,037 | 6,089 | 5,994 | 6,057 | 537,500 |
| 2024/11/05 | 6,010 | 6,010 | 5,956 | 5,965 | 507,800 |
| 2024/11/01 | 5,935 | 6,016 | 5,925 | 5,982 | 492,000 |
| 2024/10/31 | 6,001 | 6,003 | 5,911 | 5,972 | 549,600 |
| 2024/10/30 | 5,974 | 6,012 | 5,958 | 5,995 | 1,600,000 |
| 2024/10/29 | 5,904 | 5,937 | 5,886 | 5,919 | 307,200 |
| 2024/10/28 | 5,725 | 5,904 | 5,713 | 5,884 | 572,800 |
| 2024/10/25 | 5,828 | 5,845 | 5,668 | 5,737 | 513,600 |
| 2024/10/24 | 5,853 | 5,873 | 5,778 | 5,817 | 543,900 |
| 2024/10/23 | 5,866 | 5,933 | 5,846 | 5,906 | 530,000 |
| 2024/10/22 | 5,930 | 5,949 | 5,820 | 5,837 | 393,300 |
| 2024/10/21 | 5,789 | 5,892 | 5,767 | 5,885 | 376,500 |
| 2024/10/18 | 5,750 | 5,845 | 5,750 | 5,790 | 324,500 |
| 2024/10/17 | 5,793 | 5,810 | 5,721 | 5,759 | 383,000 |
| 2024/10/16 | 5,790 | 5,801 | 5,731 | 5,770 | 485,000 |
| 2024/10/15 | 5,820 | 5,833 | 5,749 | 5,778 | 561,900 |
| 2024/10/11 | 5,933 | 5,940 | 5,807 | 5,816 | 366,200 |
| 2024/10/10 | 5,930 | 5,955 | 5,866 | 5,881 | 255,900 |
| 2024/10/09 | 5,881 | 5,967 | 5,866 | 5,918 | 390,100 |
| 2024/10/08 | 5,850 | 5,990 | 5,849 | 5,903 | 620,000 |
| 2024/10/07 | 5,848 | 5,919 | 5,788 | 5,909 | 734,000 |