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 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,441 | 5,555 | 5,377 | 5,511 | 1,172,600 |
| 2024/04/18 | 5,511 | 5,577 | 5,486 | 5,517 | 1,099,800 |
| 2024/04/17 | 5,477 | 5,512 | 5,434 | 5,464 | 863,200 |
| 2024/04/16 | 5,365 | 5,550 | 5,341 | 5,476 | 1,106,600 |
| 2024/04/15 | 5,412 | 5,469 | 5,393 | 5,434 | 512,600 |
| 2024/04/12 | 5,505 | 5,564 | 5,455 | 5,493 | 587,400 |
| 2024/04/11 | 5,450 | 5,466 | 5,411 | 5,451 | 727,700 |
| 2024/04/10 | 5,543 | 5,568 | 5,487 | 5,488 | 491,100 |
| 2024/04/09 | 5,582 | 5,612 | 5,492 | 5,543 | 854,000 |
| 2024/04/08 | 5,565 | 5,667 | 5,537 | 5,612 | 770,900 |
| 2024/04/05 | 5,450 | 5,560 | 5,412 | 5,537 | 933,400 |
| 2024/04/04 | 5,430 | 5,545 | 5,401 | 5,489 | 906,800 |
| 2024/04/03 | 5,515 | 5,551 | 5,431 | 5,431 | 1,040,100 |
| 2024/04/02 | 5,560 | 5,623 | 5,503 | 5,586 | 1,309,800 |
| 2024/04/01 | 5,885 | 5,899 | 5,694 | 5,723 | 1,144,300 |
| 2024/03/29 | 5,858 | 5,908 | 5,815 | 5,881 | 589,100 |
| 2024/03/28 | 5,930 | 6,017 | 5,822 | 5,822 | 796,900 |
| 2024/03/27 | 5,892 | 6,031 | 5,851 | 5,983 | 1,026,600 |
| 2024/03/26 | 5,997 | 6,000 | 5,860 | 5,870 | 895,200 |
| 2024/03/25 | 6,119 | 6,119 | 6,002 | 6,021 | 745,200 |
| 2024/03/22 | 6,080 | 6,124 | 5,999 | 6,097 | 1,010,500 |
| 2024/03/21 | 6,241 | 6,276 | 6,110 | 6,146 | 642,600 |
| 2024/03/19 | 6,248 | 6,293 | 6,205 | 6,236 | 632,300 |
| 2024/03/18 | 6,127 | 6,291 | 6,073 | 6,289 | 622,400 |
| 2024/03/15 | 6,025 | 6,140 | 5,994 | 6,100 | 846,900 |
| 2024/03/14 | 5,961 | 5,990 | 5,915 | 5,987 | 477,200 |
| 2024/03/13 | 5,912 | 6,017 | 5,823 | 6,003 | 1,043,400 |
| 2024/03/12 | 5,953 | 6,080 | 5,901 | 5,974 | 834,900 |
| 2024/03/11 | 5,799 | 6,008 | 5,793 | 6,008 | 1,181,100 |
| 2024/03/08 | 5,838 | 6,036 | 5,801 | 5,844 | 1,221,900 |
| 2024/03/07 | 5,971 | 5,998 | 5,881 | 5,884 | 793,400 |
| 2024/03/06 | 6,041 | 6,041 | 5,854 | 5,971 | 1,742,000 |
| 2024/03/05 | 6,206 | 6,245 | 6,050 | 6,133 | 1,508,900 |
| 2024/03/04 | 6,433 | 6,500 | 6,266 | 6,267 | 936,700 |
| 2024/03/01 | 6,343 | 6,393 | 6,291 | 6,383 | 1,044,300 |
| 2024/02/29 | 6,409 | 6,497 | 6,273 | 6,344 | 1,905,100 |
| 2024/02/28 | 6,547 | 6,629 | 6,504 | 6,509 | 1,002,800 |
| 2024/02/27 | 6,599 | 6,668 | 6,479 | 6,540 | 1,499,600 |
| 2024/02/26 | 6,765 | 6,770 | 6,651 | 6,700 | 1,093,600 |
| 2024/02/22 | 6,650 | 6,716 | 6,593 | 6,688 | 1,193,500 |
| 2024/02/21 | 6,654 | 6,763 | 6,634 | 6,750 | 723,700 |
| 2024/02/20 | 6,631 | 6,650 | 6,552 | 6,614 | 671,600 |
| 2024/02/19 | 6,710 | 6,719 | 6,628 | 6,670 | 449,300 |
| 2024/02/16 | 6,717 | 6,808 | 6,705 | 6,711 | 985,100 |
| 2024/02/15 | 6,572 | 6,672 | 6,528 | 6,666 | 806,100 |
| 2024/02/14 | 6,408 | 6,614 | 6,408 | 6,570 | 824,100 |
| 2024/02/13 | 6,462 | 6,536 | 6,387 | 6,456 | 895,900 |
| 2024/02/09 | 6,355 | 6,474 | 6,303 | 6,461 | 868,200 |
| 2024/02/08 | 6,218 | 6,378 | 6,212 | 6,356 | 997,100 |
| 2024/02/07 | 6,400 | 6,410 | 6,171 | 6,218 | 1,231,700 |
| 2024/02/06 | 6,409 | 6,475 | 6,289 | 6,343 | 2,850,800 |
| 2024/02/05 | 5,853 | 5,941 | 5,770 | 5,909 | 1,018,500 |
| 2024/02/02 | 5,771 | 5,990 | 5,767 | 5,786 | 1,309,700 |
| 2024/02/01 | 5,833 | 5,833 | 5,704 | 5,704 | 793,800 |
| 2024/01/31 | 5,754 | 5,797 | 5,705 | 5,783 | 603,000 |
| 2024/01/30 | 5,745 | 5,784 | 5,732 | 5,745 | 429,000 |
| 2024/01/29 | 5,769 | 5,819 | 5,731 | 5,747 | 603,300 |
| 2024/01/26 | 5,770 | 5,860 | 5,752 | 5,837 | 696,400 |
| 2024/01/25 | 5,743 | 5,826 | 5,712 | 5,807 | 600,000 |
| 2024/01/24 | 5,728 | 5,850 | 5,720 | 5,758 | 920,400 |
| 2024/01/23 | 5,762 | 5,861 | 5,762 | 5,824 | 787,600 |
| 2024/01/22 | 5,778 | 5,807 | 5,695 | 5,758 | 804,800 |
| 2024/01/19 | 5,801 | 5,858 | 5,727 | 5,752 | 967,900 |
| 2024/01/18 | 5,700 | 5,758 | 5,665 | 5,734 | 844,700 |
| 2024/01/17 | 5,800 | 5,804 | 5,685 | 5,700 | 829,100 |
| 2024/01/16 | 5,800 | 5,850 | 5,730 | 5,753 | 1,246,600 |
| 2024/01/15 | 5,820 | 5,917 | 5,810 | 5,850 | 1,361,800 |
| 2024/01/12 | 5,630 | 5,774 | 5,630 | 5,762 | 1,347,500 |
| 2024/01/11 | 5,502 | 5,574 | 5,463 | 5,555 | 929,400 |
| 2024/01/10 | 5,385 | 5,484 | 5,359 | 5,460 | 983,200 |
| 2024/01/09 | 5,254 | 5,398 | 5,229 | 5,395 | 979,200 |
| 2024/01/05 | 5,340 | 5,345 | 5,203 | 5,203 | 882,500 |
| 2024/01/04 | 5,088 | 5,319 | 5,046 | 5,316 | 1,202,300 |
| 2023/12/29 | 5,080 | 5,105 | 5,042 | 5,063 | 804,300 |
| 2023/12/28 | 5,122 | 5,150 | 5,071 | 5,103 | 833,000 |
| 2023/12/27 | 4,948 | 5,131 | 4,913 | 5,124 | 1,363,400 |
| 2023/12/26 | 4,836 | 4,930 | 4,835 | 4,863 | 844,200 |
| 2023/12/25 | 4,727 | 4,804 | 4,707 | 4,790 | 684,100 |
| 2023/12/22 | 4,721 | 4,779 | 4,653 | 4,674 | 689,900 |
| 2023/12/21 | 4,737 | 4,760 | 4,697 | 4,703 | 519,000 |
| 2023/12/20 | 4,806 | 4,861 | 4,758 | 4,760 | 757,300 |
| 2023/12/19 | 4,780 | 4,821 | 4,764 | 4,817 | 541,700 |
| 2023/12/18 | 4,806 | 4,827 | 4,751 | 4,760 | 555,600 |
| 2023/12/15 | 4,824 | 4,873 | 4,809 | 4,833 | 813,600 |
| 2023/12/14 | 4,893 | 4,921 | 4,777 | 4,830 | 848,500 |
| 2023/12/13 | 4,965 | 4,972 | 4,873 | 4,893 | 610,200 |
| 2023/12/12 | 5,064 | 5,078 | 4,961 | 4,963 | 555,200 |
| 2023/12/11 | 4,950 | 5,012 | 4,910 | 5,006 | 629,200 |
| 2023/12/08 | 5,013 | 5,060 | 4,916 | 4,956 | 816,500 |
| 2023/12/07 | 5,172 | 5,176 | 5,062 | 5,068 | 447,300 |
| 2023/12/06 | 5,152 | 5,154 | 5,117 | 5,145 | 319,100 |
| 2023/12/05 | 5,190 | 5,245 | 5,105 | 5,114 | 479,600 |
| 2023/12/04 | 5,129 | 5,200 | 5,122 | 5,181 | 504,700 |
| 2023/12/01 | 5,140 | 5,168 | 5,097 | 5,135 | 498,400 |
| 2023/11/30 | 5,170 | 5,170 | 5,094 | 5,132 | 965,400 |
| 2023/11/29 | 5,155 | 5,192 | 5,100 | 5,178 | 458,600 |
| 2023/11/28 | 5,081 | 5,150 | 5,017 | 5,136 | 593,400 |
| 2023/11/27 | 5,196 | 5,227 | 5,082 | 5,088 | 737,800 |
| 2023/11/24 | 5,198 | 5,223 | 5,151 | 5,173 | 729,900 |
| 2023/11/22 | 5,236 | 5,248 | 5,205 | 5,246 | 417,200 |
| 2023/11/21 | 5,190 | 5,280 | 5,189 | 5,257 | 499,200 |
| 2023/11/20 | 5,200 | 5,212 | 5,122 | 5,177 | 845,200 |
| 2023/11/17 | 5,352 | 5,365 | 5,180 | 5,203 | 952,800 |
| 2023/11/16 | 5,396 | 5,409 | 5,341 | 5,373 | 556,400 |
| 2023/11/15 | 5,371 | 5,438 | 5,337 | 5,429 | 856,400 |
| 2023/11/14 | 5,399 | 5,403 | 5,281 | 5,281 | 589,900 |
| 2023/11/13 | 5,375 | 5,409 | 5,327 | 5,386 | 567,900 |
| 2023/11/10 | 5,386 | 5,398 | 5,228 | 5,363 | 1,003,200 |
| 2023/11/09 | 5,323 | 5,397 | 5,281 | 5,373 | 1,025,200 |
| 2023/11/08 | 5,386 | 5,394 | 5,241 | 5,375 | 2,774,100 |
| 2023/11/07 | 5,110 | 5,150 | 5,077 | 5,086 | 705,200 |
| 2023/11/06 | 5,100 | 5,159 | 5,075 | 5,128 | 570,800 |
| 2023/11/02 | 5,022 | 5,062 | 5,018 | 5,050 | 568,700 |
| 2023/11/01 | 5,050 | 5,090 | 4,996 | 5,013 | 505,900 |
| 2023/10/31 | 4,899 | 5,013 | 4,881 | 5,000 | 848,800 |
| 2023/10/30 | 4,937 | 4,937 | 4,856 | 4,912 | 1,496,500 |
| 2023/10/27 | 5,009 | 5,017 | 4,939 | 4,960 | 683,200 |
| 2023/10/26 | 5,016 | 5,097 | 4,995 | 5,021 | 499,800 |
| 2023/10/25 | 5,096 | 5,123 | 5,045 | 5,072 | 530,700 |
| 2023/10/24 | 5,010 | 5,134 | 4,977 | 5,115 | 1,067,300 |
| 2023/10/23 | 5,004 | 5,039 | 4,966 | 4,994 | 426,000 |
| 2023/10/20 | 4,901 | 5,059 | 4,901 | 5,048 | 774,200 |
| 2023/10/19 | 4,898 | 4,979 | 4,884 | 4,935 | 659,800 |
| 2023/10/18 | 4,939 | 4,946 | 4,863 | 4,943 | 899,200 |
| 2023/10/17 | 4,963 | 5,024 | 4,913 | 4,932 | 686,000 |
| 2023/10/16 | 5,055 | 5,055 | 4,955 | 4,966 | 671,600 |
| 2023/10/13 | 5,090 | 5,095 | 5,030 | 5,070 | 516,800 |
| 2023/10/12 | 5,119 | 5,126 | 5,062 | 5,123 | 498,500 |
| 2023/10/11 | 5,127 | 5,143 | 5,063 | 5,079 | 543,700 |
| 2023/10/10 | 5,129 | 5,148 | 5,095 | 5,148 | 436,600 |
| 2023/10/06 | 5,150 | 5,182 | 5,131 | 5,131 | 544,400 |
| 2023/10/05 | 5,082 | 5,133 | 5,073 | 5,122 | 571,000 |
| 2023/10/04 | 5,037 | 5,119 | 5,020 | 5,078 | 550,600 |
| 2023/10/03 | 5,169 | 5,197 | 5,077 | 5,094 | 646,700 |
| 2023/10/02 | 5,190 | 5,230 | 5,121 | 5,121 | 767,400 |
| 2023/09/29 | 5,130 | 5,150 | 5,091 | 5,125 | 916,300 |
| 2023/09/28 | 5,150 | 5,191 | 5,089 | 5,143 | 702,600 |
| 2023/09/27 | 5,134 | 5,185 | 5,120 | 5,185 | 676,200 |
| 2023/09/26 | 5,148 | 5,156 | 5,086 | 5,115 | 473,600 |
| 2023/09/25 | 5,100 | 5,206 | 5,085 | 5,185 | 724,500 |
| 2023/09/22 | 5,045 | 5,113 | 5,041 | 5,054 | 828,600 |
| 2023/09/21 | 5,099 | 5,120 | 5,042 | 5,081 | 949,100 |
| 2023/09/20 | 5,290 | 5,319 | 5,140 | 5,144 | 899,300 |
| 2023/09/19 | 5,271 | 5,313 | 5,233 | 5,301 | 901,700 |
| 2023/09/15 | 5,233 | 5,260 | 5,191 | 5,244 | 1,078,200 |
| 2023/09/14 | 5,306 | 5,368 | 5,200 | 5,202 | 1,083,800 |
| 2023/09/13 | 5,377 | 5,377 | 5,286 | 5,305 | 725,300 |
| 2023/09/12 | 5,348 | 5,375 | 5,258 | 5,342 | 663,300 |
| 2023/09/11 | 5,420 | 5,422 | 5,293 | 5,318 | 917,500 |
| 2023/09/08 | 5,486 | 5,530 | 5,392 | 5,415 | 1,063,200 |
| 2023/09/07 | 5,570 | 5,631 | 5,555 | 5,564 | 711,900 |
| 2023/09/06 | 5,555 | 5,599 | 5,520 | 5,599 | 464,800 |
| 2023/09/05 | 5,510 | 5,543 | 5,488 | 5,534 | 512,000 |
| 2023/09/04 | 5,573 | 5,580 | 5,535 | 5,564 | 499,000 |
| 2023/09/01 | 5,549 | 5,610 | 5,509 | 5,557 | 684,400 |
| 2023/08/31 | 5,540 | 5,549 | 5,500 | 5,530 | 744,800 |
| 2023/08/30 | 5,450 | 5,486 | 5,436 | 5,454 | 440,500 |
| 2023/08/29 | 5,394 | 5,435 | 5,381 | 5,414 | 382,700 |
| 2023/08/28 | 5,461 | 5,467 | 5,383 | 5,399 | 503,300 |
| 2023/08/25 | 5,349 | 5,414 | 5,332 | 5,390 | 411,000 |
| 2023/08/24 | 5,425 | 5,433 | 5,383 | 5,390 | 542,300 |
| 2023/08/23 | 5,380 | 5,438 | 5,361 | 5,438 | 408,600 |
| 2023/08/22 | 5,370 | 5,429 | 5,361 | 5,418 | 429,000 |
| 2023/08/21 | 5,407 | 5,443 | 5,347 | 5,358 | 572,900 |
| 2023/08/18 | 5,337 | 5,415 | 5,310 | 5,404 | 627,200 |
| 2023/08/17 | 5,418 | 5,439 | 5,308 | 5,409 | 888,900 |
| 2023/08/16 | 5,400 | 5,425 | 5,337 | 5,340 | 772,100 |
| 2023/08/15 | 5,519 | 5,527 | 5,434 | 5,440 | 1,026,200 |
| 2023/08/14 | 5,449 | 5,609 | 5,420 | 5,545 | 1,523,900 |
| 2023/08/10 | 5,380 | 5,458 | 5,287 | 5,457 | 1,523,000 |
| 2023/08/09 | 5,558 | 5,563 | 5,411 | 5,431 | 1,799,300 |
| 2023/08/08 | 5,590 | 5,628 | 5,558 | 5,558 | 2,022,800 |
| 2023/08/07 | 5,566 | 5,665 | 5,426 | 5,561 | 4,304,900 |
| 2023/08/04 | 6,408 | 6,446 | 6,341 | 6,366 | 777,100 |
| 2023/08/03 | 6,440 | 6,492 | 6,404 | 6,421 | 464,500 |
| 2023/08/02 | 6,599 | 6,599 | 6,471 | 6,482 | 521,800 |
| 2023/08/01 | 6,607 | 6,625 | 6,546 | 6,610 | 530,000 |
| 2023/07/31 | 6,506 | 6,601 | 6,462 | 6,584 | 641,600 |
| 2023/07/28 | 6,417 | 6,456 | 6,366 | 6,439 | 683,400 |
| 2023/07/27 | 6,349 | 6,495 | 6,335 | 6,482 | 668,600 |
| 2023/07/26 | 6,420 | 6,459 | 6,350 | 6,380 | 495,000 |
| 2023/07/25 | 6,378 | 6,410 | 6,308 | 6,328 | 754,100 |
| 2023/07/24 | 6,450 | 6,495 | 6,400 | 6,439 | 561,000 |
| 2023/07/21 | 6,370 | 6,444 | 6,326 | 6,434 | 564,600 |
| 2023/07/20 | 6,473 | 6,558 | 6,450 | 6,470 | 537,400 |
| 2023/07/19 | 6,514 | 6,520 | 6,423 | 6,494 | 704,300 |
| 2023/07/18 | 6,463 | 6,537 | 6,430 | 6,515 | 897,800 |
| 2023/07/14 | 6,419 | 6,441 | 6,353 | 6,391 | 452,200 |
| 2023/07/13 | 6,320 | 6,390 | 6,268 | 6,367 | 490,300 |
| 2023/07/12 | 6,350 | 6,390 | 6,301 | 6,305 | 667,100 |
| 2023/07/11 | 6,380 | 6,392 | 6,272 | 6,292 | 787,100 |
| 2023/07/10 | 6,422 | 6,481 | 6,393 | 6,400 | 698,900 |
| 2023/07/07 | 6,330 | 6,468 | 6,330 | 6,421 | 637,800 |
| 2023/07/06 | 6,484 | 6,538 | 6,396 | 6,411 | 550,300 |
| 2023/07/05 | 6,510 | 6,531 | 6,464 | 6,494 | 590,000 |
| 2023/07/04 | 6,560 | 6,621 | 6,505 | 6,505 | 718,500 |
| 2023/07/03 | 6,688 | 6,737 | 6,578 | 6,579 | 958,100 |
| 2023/06/30 | 6,700 | 6,711 | 6,604 | 6,688 | 912,100 |
| 2023/06/29 | 6,740 | 6,884 | 6,692 | 6,727 | 1,463,800 |
| 2023/06/28 | 6,820 | 6,943 | 6,808 | 6,913 | 936,800 |