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 |
|---|---|---|---|---|---|
| 2026/02/04 | 2,534 | 2,564 | 2,461 | 2,525 | 2,817,200 |
| 2026/02/03 | 2,589 | 2,602 | 2,560 | 2,602 | 1,168,400 |
| 2026/02/02 | 2,624 | 2,630 | 2,558 | 2,590 | 2,043,500 |
| 2026/01/30 | 2,697 | 2,700 | 2,669 | 2,674 | 1,082,200 |
| 2026/01/29 | 2,660 | 2,694 | 2,643 | 2,662 | 872,100 |
| 2026/01/28 | 2,685 | 2,714 | 2,666 | 2,694 | 928,200 |
| 2026/01/27 | 2,753 | 2,760 | 2,724 | 2,725 | 1,013,400 |
| 2026/01/26 | 2,752 | 2,766 | 2,717 | 2,753 | 1,191,400 |
| 2026/01/23 | 2,778 | 2,830 | 2,765 | 2,766 | 1,116,200 |
| 2026/01/22 | 2,798 | 2,815 | 2,751 | 2,751 | 1,090,000 |
| 2026/01/21 | 2,826 | 2,860 | 2,797 | 2,808 | 1,472,900 |
| 2026/01/20 | 2,830 | 2,870 | 2,815 | 2,850 | 1,032,300 |
| 2026/01/19 | 2,811 | 2,855 | 2,811 | 2,824 | 1,075,000 |
| 2026/01/16 | 2,816 | 2,848 | 2,799 | 2,839 | 808,400 |
| 2026/01/15 | 2,886 | 2,907 | 2,848 | 2,848 | 1,085,100 |
| 2026/01/14 | 2,754 | 2,889 | 2,751 | 2,863 | 1,659,400 |
| 2026/01/13 | 2,799 | 2,821 | 2,743 | 2,751 | 1,507,600 |
| 2026/01/09 | 2,798 | 2,904 | 2,763 | 2,798 | 1,428,400 |
| 2026/01/08 | 2,821 | 2,833 | 2,791 | 2,823 | 843,600 |
| 2026/01/07 | 2,853 | 2,866 | 2,778 | 2,800 | 1,576,700 |
| 2026/01/06 | 2,870 | 2,921 | 2,870 | 2,903 | 799,800 |
| 2026/01/05 | 2,860 | 2,909 | 2,860 | 2,879 | 746,200 |
| 2025/12/30 | 2,896 | 2,910 | 2,860 | 2,860 | 669,200 |
| 2025/12/29 | 2,897 | 2,900 | 2,876 | 2,897 | 651,200 |
| 2025/12/26 | 2,880 | 2,918 | 2,880 | 2,904 | 577,400 |
| 2025/12/25 | 2,891 | 2,903 | 2,872 | 2,902 | 509,500 |
| 2025/12/24 | 2,862 | 2,879 | 2,842 | 2,860 | 779,900 |
| 2025/12/23 | 2,849 | 2,908 | 2,820 | 2,867 | 1,251,600 |
| 2025/12/22 | 2,892 | 2,910 | 2,808 | 2,816 | 1,617,100 |
| 2025/12/19 | 2,863 | 2,890 | 2,827 | 2,878 | 2,184,800 |
| 2025/12/18 | 2,865 | 2,896 | 2,863 | 2,873 | 1,599,300 |
| 2025/12/17 | 2,846 | 2,865 | 2,816 | 2,831 | 1,587,100 |
| 2025/12/16 | 2,863 | 2,894 | 2,846 | 2,846 | 1,887,100 |
| 2025/12/15 | 2,915 | 2,925 | 2,843 | 2,862 | 2,045,000 |
| 2025/12/12 | 2,802 | 2,825 | 2,775 | 2,789 | 2,112,300 |
| 2025/12/11 | 2,826 | 2,859 | 2,766 | 2,790 | 2,886,400 |
| 2025/12/10 | 3,000 | 3,018 | 2,852 | 2,867 | 4,097,800 |
| 2025/12/09 | 3,106 | 3,132 | 3,015 | 3,027 | 1,392,500 |
| 2025/12/08 | 3,065 | 3,078 | 3,033 | 3,072 | 1,135,300 |
| 2025/12/05 | 3,049 | 3,057 | 3,005 | 3,035 | 952,800 |
| 2025/12/04 | 3,005 | 3,046 | 3,003 | 3,032 | 472,500 |
| 2025/12/03 | 3,036 | 3,051 | 3,018 | 3,019 | 753,400 |
| 2025/12/02 | 3,071 | 3,094 | 3,049 | 3,051 | 695,600 |
| 2025/12/01 | 3,115 | 3,120 | 3,061 | 3,081 | 740,600 |
| 2025/11/28 | 3,093 | 3,160 | 3,087 | 3,122 | 656,900 |
| 2025/11/27 | 3,081 | 3,106 | 3,068 | 3,068 | 589,600 |
| 2025/11/26 | 3,052 | 3,116 | 3,051 | 3,098 | 622,100 |
| 2025/11/25 | 3,150 | 3,159 | 3,078 | 3,078 | 574,400 |
| 2025/11/21 | 3,061 | 3,134 | 3,055 | 3,134 | 862,900 |
| 2025/11/20 | 3,094 | 3,106 | 3,043 | 3,062 | 538,300 |
| 2025/11/19 | 3,050 | 3,116 | 3,026 | 3,074 | 852,100 |
| 2025/11/18 | 3,107 | 3,110 | 3,036 | 3,036 | 780,800 |
| 2025/11/17 | 3,053 | 3,118 | 3,050 | 3,118 | 736,500 |
| 2025/11/14 | 3,063 | 3,103 | 3,050 | 3,067 | 573,400 |
| 2025/11/13 | 3,062 | 3,080 | 3,049 | 3,080 | 655,800 |
| 2025/11/12 | 3,047 | 3,088 | 3,026 | 3,076 | 742,000 |
| 2025/11/11 | 3,090 | 3,090 | 3,006 | 3,055 | 978,900 |
| 2025/11/10 | 3,185 | 3,185 | 3,021 | 3,067 | 1,777,700 |
| 2025/11/07 | 3,161 | 3,245 | 3,107 | 3,214 | 2,502,400 |
| 2025/11/06 | 3,043 | 3,083 | 3,002 | 3,022 | 1,575,000 |
| 2025/11/05 | 3,000 | 3,089 | 2,985 | 3,076 | 1,432,400 |
| 2025/11/04 | 3,050 | 3,078 | 2,974 | 2,995 | 1,255,000 |
| 2025/10/31 | 2,996 | 3,035 | 2,969 | 2,986 | 1,714,200 |
| 2025/10/30 | 2,973 | 3,004 | 2,945 | 2,958 | 4,342,200 |
| 2025/10/29 | 3,015 | 3,051 | 2,998 | 3,005 | 1,054,900 |
| 2025/10/28 | 3,069 | 3,076 | 3,031 | 3,031 | 994,000 |
| 2025/10/27 | 3,113 | 3,137 | 3,074 | 3,076 | 880,500 |
| 2025/10/24 | 3,103 | 3,150 | 3,103 | 3,108 | 649,100 |
| 2025/10/23 | 3,112 | 3,130 | 3,090 | 3,112 | 669,300 |
| 2025/10/22 | 3,155 | 3,211 | 3,121 | 3,124 | 829,800 |
| 2025/10/21 | 3,142 | 3,191 | 3,108 | 3,170 | 566,200 |
| 2025/10/20 | 3,115 | 3,157 | 3,104 | 3,126 | 682,900 |
| 2025/10/17 | 3,080 | 3,089 | 3,033 | 3,075 | 747,300 |
| 2025/10/16 | 3,124 | 3,130 | 3,073 | 3,073 | 612,700 |
| 2025/10/15 | 3,093 | 3,150 | 3,092 | 3,115 | 672,000 |
| 2025/10/14 | 3,073 | 3,125 | 3,041 | 3,073 | 1,135,000 |
| 2025/10/10 | 3,188 | 3,205 | 3,122 | 3,127 | 1,220,000 |
| 2025/10/09 | 3,202 | 3,228 | 3,175 | 3,217 | 807,500 |
| 2025/10/08 | 3,291 | 3,340 | 3,200 | 3,200 | 828,900 |
| 2025/10/07 | 3,307 | 3,323 | 3,241 | 3,279 | 663,900 |
| 2025/10/06 | 3,350 | 3,352 | 3,264 | 3,311 | 964,300 |
| 2025/10/03 | 3,252 | 3,328 | 3,252 | 3,286 | 1,273,000 |
| 2025/10/02 | 3,227 | 3,236 | 3,153 | 3,225 | 1,212,700 |
| 2025/10/01 | 3,166 | 3,289 | 3,166 | 3,266 | 1,696,600 |
| 2025/09/30 | 3,212 | 3,240 | 3,143 | 3,182 | 1,199,700 |
| 2025/09/29 | 3,212 | 3,232 | 3,130 | 3,147 | 1,212,600 |
| 2025/09/29 | 1 -> 3.00 分割 | ||||
| 2025/09/26 | 9,524 | 9,827 | 9,511 | 9,636 | 482,600 |
| 2025/09/25 | 9,596 | 9,669 | 9,512 | 9,554 | 581,400 |
| 2025/09/24 | 9,720 | 9,720 | 9,530 | 9,674 | 506,600 |
| 2025/09/22 | 9,883 | 9,997 | 9,650 | 9,712 | 527,700 |
| 2025/09/19 | 10,110 | 10,110 | 9,770 | 9,848 | 826,900 |
| 2025/09/18 | 10,305 | 10,330 | 10,050 | 10,130 | 287,000 |
| 2025/09/17 | 10,050 | 10,285 | 10,040 | 10,255 | 231,800 |
| 2025/09/16 | 10,090 | 10,240 | 10,035 | 10,115 | 320,300 |
| 2025/09/12 | 9,989 | 10,100 | 9,900 | 10,045 | 311,300 |
| 2025/09/11 | 10,015 | 10,065 | 9,955 | 10,035 | 211,700 |
| 2025/09/10 | 10,015 | 10,120 | 9,990 | 10,040 | 206,600 |
| 2025/09/09 | 10,090 | 10,130 | 9,925 | 9,983 | 269,700 |
| 2025/09/08 | 10,025 | 10,100 | 9,940 | 10,015 | 365,700 |
| 2025/09/05 | 10,070 | 10,090 | 9,965 | 10,020 | 297,400 |
| 2025/09/04 | 10,055 | 10,110 | 9,945 | 10,035 | 283,600 |
| 2025/09/03 | 10,055 | 10,115 | 9,887 | 10,055 | 501,400 |
| 2025/09/02 | 10,200 | 10,240 | 10,000 | 10,030 | 345,100 |
| 2025/09/01 | 10,035 | 10,205 | 9,992 | 10,200 | 267,300 |
| 2025/08/29 | 10,135 | 10,200 | 10,100 | 10,135 | 357,000 |
| 2025/08/28 | 10,235 | 10,235 | 10,070 | 10,165 | 433,800 |
| 2025/08/27 | 10,445 | 10,455 | 10,170 | 10,280 | 467,400 |
| 2025/08/26 | 10,560 | 10,580 | 10,385 | 10,425 | 366,800 |
| 2025/08/25 | 10,830 | 10,865 | 10,570 | 10,585 | 538,900 |
| 2025/08/22 | 10,905 | 11,000 | 10,820 | 10,930 | 335,000 |
| 2025/08/21 | 11,000 | 11,025 | 10,900 | 10,965 | 328,900 |
| 2025/08/20 | 11,190 | 11,215 | 10,855 | 10,960 | 400,500 |
| 2025/08/19 | 11,375 | 11,385 | 11,085 | 11,165 | 386,100 |
| 2025/08/18 | 11,370 | 11,585 | 11,310 | 11,375 | 391,700 |
| 2025/08/15 | 11,300 | 11,380 | 11,170 | 11,380 | 296,900 |
| 2025/08/14 | 11,430 | 11,485 | 11,050 | 11,300 | 561,500 |
| 2025/08/13 | 11,165 | 11,575 | 10,970 | 11,390 | 606,600 |
| 2025/08/12 | 10,750 | 11,165 | 10,640 | 11,165 | 663,800 |
| 2025/08/08 | 11,010 | 11,200 | 10,940 | 11,055 | 523,800 |
| 2025/08/07 | 10,760 | 11,135 | 10,700 | 11,025 | 521,200 |
| 2025/08/06 | 10,690 | 10,795 | 10,605 | 10,670 | 318,900 |
| 2025/08/05 | 10,785 | 10,890 | 10,580 | 10,700 | 266,500 |
| 2025/08/04 | 10,400 | 10,720 | 10,380 | 10,670 | 286,400 |
| 2025/08/01 | 10,265 | 10,615 | 10,140 | 10,525 | 412,300 |
| 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 |