日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/19 2,557 2,586 2,543 2,543 1,711,100
2026/03/18 2,592 2,607 2,568 2,607 684,400
2026/03/17 2,625 2,638 2,586 2,599 670,000
2026/03/16 2,675 2,681 2,626 2,638 847,500
2026/03/13 2,599 2,669 2,597 2,645 1,165,200
2026/03/12 2,620 2,651 2,600 2,632 1,039,000
2026/03/11 2,598 2,663 2,595 2,641 1,245,000
2026/03/10 2,551 2,590 2,536 2,590 1,351,500
2026/03/09 2,460 2,534 2,460 2,531 1,512,300
2026/03/06 2,534 2,571 2,515 2,567 1,387,000
2026/03/05 2,598 2,607 2,508 2,534 1,624,900
2026/03/04 2,587 2,604 2,534 2,578 2,561,300
2026/03/03 2,535 2,545 2,506 2,537 1,205,700
2026/03/02 2,535 2,577 2,521 2,548 1,382,600
2026/02/27 2,579 2,609 2,552 2,575 1,589,500
2026/02/26 2,506 2,544 2,500 2,515 1,157,500
2026/02/25 2,437 2,497 2,431 2,488 1,550,400
2026/02/24 2,493 2,508 2,437 2,438 2,080,600
2026/02/20 2,543 2,544 2,510 2,514 1,176,200
2026/02/19 2,521 2,550 2,502 2,544 1,325,000
2026/02/18 2,530 2,535 2,492 2,492 2,337,600
2026/02/17 2,550 2,571 2,503 2,521 2,671,600
2026/02/16 2,607 2,639 2,563 2,576 2,206,200
2026/02/13 2,720 2,734 2,574 2,574 2,584,000
2026/02/12 2,848 2,857 2,734 2,734 2,503,800
2026/02/10 2,820 2,893 2,811 2,857 2,169,000
2026/02/09 2,765 2,835 2,737 2,800 3,187,900
2026/02/06 2,755 2,780 2,623 2,715 6,998,000
2026/02/05 2,546 2,582 2,503 2,555 2,257,500
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

このページの先頭へ