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
2001/12/28 2,445 2,465 2,405 2,405 17,800
2001/12/27 2,400 2,485 2,375 2,485 42,400
2001/12/26 2,420 2,445 2,415 2,420 23,300
2001/12/25 2,450 2,475 2,430 2,460 34,600
2001/12/21 2,390 2,490 2,390 2,490 37,100
2001/12/20 2,490 2,490 2,415 2,450 84,900
2001/12/19 2,590 2,590 2,515 2,530 150,100
2001/12/18 2,450 2,535 2,450 2,500 168,700
2001/12/17 2,300 2,380 2,300 2,370 66,800
2001/12/14 2,230 2,340 2,230 2,320 97,200
2001/12/13 2,350 2,350 2,325 2,350 51,400
2001/12/12 2,270 2,350 2,235 2,320 43,500
2001/12/11 2,250 2,260 2,210 2,260 28,100
2001/12/10 2,260 2,295 2,240 2,260 25,000
2001/12/07 2,280 2,300 2,275 2,275 22,700
2001/12/06 2,335 2,370 2,280 2,285 46,900
2001/12/05 2,290 2,360 2,285 2,335 33,800
2001/12/04 2,320 2,350 2,290 2,350 32,400
2001/12/03 2,425 2,425 2,310 2,315 29,400
2001/11/30 2,345 2,385 2,320 2,350 34,000
2001/11/29 2,345 2,345 2,260 2,340 126,500
2001/11/28 2,490 2,540 2,460 2,465 51,100
2001/11/27 2,470 2,485 2,415 2,455 52,400
2001/11/26 2,450 2,490 2,450 2,480 33,600
2001/11/22 2,375 2,475 2,375 2,450 59,500
2001/11/21 2,450 2,495 2,430 2,455 25,400
2001/11/20 2,480 2,550 2,480 2,535 41,100
2001/11/19 2,500 2,520 2,475 2,490 28,300
2001/11/16 2,580 2,580 2,550 2,560 26,500
2001/11/15 2,580 2,640 2,440 2,580 62,000
2001/11/14 2,605 2,605 2,565 2,580 56,000
2001/11/13 2,345 2,440 2,335 2,405 45,700
2001/11/12 2,565 2,565 2,345 2,365 56,100
2001/11/09 2,695 2,695 2,550 2,570 32,300
2001/11/08 2,665 2,720 2,645 2,720 14,700
2001/11/07 2,710 2,730 2,630 2,665 55,800
2001/11/06 2,740 2,750 2,670 2,750 65,600
2001/11/05 2,585 2,625 2,500 2,625 32,100
2001/11/02 2,600 2,600 2,470 2,485 26,100
2001/11/01 2,570 2,600 2,550 2,555 43,300
2001/10/31 2,610 2,630 2,590 2,610 28,700
2001/10/30 2,720 2,720 2,615 2,670 23,900
2001/10/29 2,760 2,800 2,730 2,780 80,400
2001/10/26 2,670 2,715 2,650 2,715 47,100
2001/10/25 2,650 2,650 2,610 2,640 35,600
2001/10/24 2,640 2,650 2,610 2,630 36,600
2001/10/23 2,580 2,630 2,500 2,630 84,300
2001/10/22 2,620 2,645 2,570 2,580 25,200
2001/10/19 2,590 2,640 2,550 2,620 52,900
2001/10/18 2,670 2,670 2,630 2,640 32,000
2001/10/17 2,620 2,730 2,620 2,730 46,900
2001/10/16 2,605 2,675 2,600 2,655 35,100
2001/10/15 2,585 2,655 2,550 2,605 67,400
2001/10/12 2,775 2,850 2,675 2,705 245,900
2001/10/11 2,500 2,845 2,450 2,845 278,800
2001/10/10 2,240 2,645 2,205 2,445 137,400
2001/10/09 2,240 2,250 2,180 2,245 36,500
2001/10/05 2,270 2,295 2,235 2,280 100,600
2001/10/04 2,300 2,330 2,250 2,285 73,200
2001/10/03 2,200 2,280 2,190 2,280 42,100
2001/10/02 2,165 2,200 2,140 2,200 27,500
2001/10/01 2,150 2,190 2,105 2,160 48,400
2001/09/28 2,140 2,140 2,100 2,120 33,600
2001/09/27 2,100 2,100 2,060 2,100 30,400
2001/09/26 2,095 2,140 2,025 2,140 37,900
2001/09/25 2,065 2,155 2,010 2,100 59,400
2001/09/25 1 -> 1.50 分割
2001/09/21 2,865 2,870 2,835 2,860 68,400
2001/09/20 2,940 2,940 2,880 2,905 39,500
2001/09/19 2,900 2,940 2,880 2,900 34,200
2001/09/18 2,730 2,875 2,730 2,800 47,600
2001/09/17 2,770 2,770 2,690 2,745 73,400
2001/09/14 2,845 2,900 2,750 2,770 114,700
2001/09/13 2,710 2,790 2,710 2,745 37,100
2001/09/12 2,750 2,800 2,750 2,750 51,600
2001/09/11 2,930 2,950 2,905 2,950 21,100
2001/09/10 2,910 2,960 2,900 2,915 22,500
2001/09/07 2,945 2,975 2,930 2,970 33,500
2001/09/06 3,050 3,100 2,970 2,985 78,400
2001/09/05 2,920 3,020 2,920 2,975 85,600
2001/09/04 2,710 2,800 2,680 2,800 25,900
2001/09/03 2,735 2,750 2,710 2,715 13,400
2001/08/31 2,710 2,810 2,710 2,750 37,400
2001/08/30 2,810 2,815 2,780 2,790 31,100
2001/08/29 2,885 2,885 2,840 2,850 24,000
2001/08/28 2,890 2,920 2,850 2,920 19,200
2001/08/27 2,810 2,875 2,810 2,850 18,900
2001/08/24 2,850 2,875 2,780 2,790 41,700
2001/08/23 2,915 2,915 2,850 2,855 27,500
2001/08/22 2,880 2,920 2,850 2,850 31,500
2001/08/21 2,930 2,930 2,850 2,925 21,300
2001/08/20 2,840 2,905 2,825 2,830 34,300
2001/08/17 2,870 2,950 2,865 2,880 50,700
2001/08/16 3,040 3,040 3,000 3,000 11,300
2001/08/15 3,100 3,130 3,050 3,100 32,600
2001/08/14 3,020 3,040 2,950 3,030 25,900
2001/08/13 2,990 2,990 2,900 2,945 68,100
2001/08/10 3,010 3,030 2,975 2,975 51,300
2001/08/09 3,030 3,080 3,030 3,030 12,900
2001/08/08 3,120 3,150 3,100 3,140 28,100
2001/08/07 3,000 3,220 2,980 3,150 76,300
2001/08/06 3,070 3,100 3,020 3,060 19,300
2001/08/03 3,050 3,100 3,050 3,070 14,400
2001/08/02 3,040 3,090 3,010 3,090 18,200
2001/08/01 3,000 3,040 2,980 3,040 33,000
2001/07/31 2,910 2,950 2,875 2,935 20,000
2001/07/30 3,030 3,040 2,900 2,930 49,600
2001/07/27 3,030 3,070 2,965 3,040 26,400
2001/07/26 2,915 2,985 2,915 2,980 11,500
2001/07/25 2,940 3,030 2,910 2,995 36,800
2001/07/24 2,800 2,900 2,800 2,900 22,900
2001/07/23 2,850 2,860 2,800 2,810 17,500
2001/07/19 2,905 2,920 2,850 2,890 41,100
2001/07/18 3,000 3,000 2,905 2,905 16,700
2001/07/17 2,965 3,000 2,950 2,960 22,100
2001/07/16 2,985 3,000 2,975 2,980 13,400
2001/07/13 2,990 3,020 2,960 2,965 13,600
2001/07/12 2,950 2,990 2,915 2,960 26,500
2001/07/11 2,930 2,945 2,920 2,925 16,200
2001/07/10 2,980 3,000 2,940 3,000 21,400
2001/07/09 3,000 3,000 2,910 2,990 49,100
2001/07/06 3,050 3,050 3,020 3,020 33,500
2001/07/05 3,070 3,070 3,030 3,050 26,700
2001/07/04 3,100 3,110 3,050 3,050 19,600
2001/07/03 3,120 3,120 3,050 3,090 12,900
2001/07/02 3,130 3,140 3,030 3,100 36,200
2001/06/29 3,050 3,150 3,050 3,140 25,500
2001/06/28 3,060 3,090 3,030 3,080 34,100
2001/06/27 3,050 3,090 3,050 3,070 14,000
2001/06/26 3,030 3,100 3,030 3,050 46,100
2001/06/25 3,150 3,180 3,060 3,060 42,000
2001/06/22 3,150 3,200 3,130 3,200 30,100
2001/06/21 3,050 3,150 3,050 3,140 31,300
2001/06/20 3,070 3,100 3,010 3,100 37,800
2001/06/19 3,110 3,190 3,100 3,110 27,200
2001/06/18 3,150 3,220 3,110 3,120 20,400
2001/06/15 3,150 3,280 3,150 3,200 36,600
2001/06/14 3,450 3,450 3,250 3,250 37,000
2001/06/13 3,310 3,410 3,300 3,350 51,000
2001/06/12 3,360 3,360 3,200 3,280 35,700
2001/06/11 3,380 3,380 3,310 3,360 16,100
2001/06/08 3,380 3,380 3,300 3,310 98,200
2001/06/07 3,240 3,280 3,220 3,280 32,700
2001/06/06 3,300 3,330 3,200 3,280 37,400
2001/06/05 3,230 3,250 3,220 3,230 35,200
2001/06/04 3,220 3,300 3,220 3,270 40,100
2001/06/01 3,110 3,200 3,110 3,200 23,300
2001/05/31 3,200 3,200 3,100 3,140 21,000
2001/05/30 3,250 3,290 3,200 3,200 11,400
2001/05/29 3,200 3,300 3,200 3,300 22,200
2001/05/28 3,230 3,280 3,210 3,220 42,000
2001/05/25 3,380 3,400 3,290 3,330 27,200
2001/05/24 3,300 3,380 3,260 3,380 66,700
2001/05/23 3,430 3,480 3,370 3,380 46,000
2001/05/22 3,510 3,560 3,460 3,480 45,600
2001/05/21 3,470 3,530 3,470 3,510 34,000
2001/05/18 3,480 3,590 3,470 3,530 68,500
2001/05/17 3,470 3,540 3,470 3,530 100,500
2001/05/16 3,400 3,550 3,370 3,440 36,600
2001/05/15 3,360 3,390 3,330 3,390 25,800
2001/05/14 3,330 3,390 3,330 3,390 39,900
2001/05/11 3,410 3,430 3,350 3,360 104,700
2001/05/10 3,500 3,540 3,410 3,410 72,100
2001/05/09 3,580 3,590 3,500 3,580 50,300
2001/05/08 3,670 3,680 3,580 3,610 52,300
2001/05/07 3,600 3,690 3,560 3,650 68,700
2001/05/02 3,440 3,600 3,430 3,600 89,100
2001/05/01 3,350 3,440 3,320 3,440 54,600
2001/04/27 3,380 3,400 3,330 3,400 46,300
2001/04/26 3,380 3,380 3,330 3,380 51,800
2001/04/25 3,440 3,440 3,310 3,380 64,200
2001/04/24 3,380 3,450 3,340 3,400 135,900
2001/04/23 3,300 3,350 3,270 3,300 42,600
2001/04/20 3,220 3,280 3,200 3,260 52,700
2001/04/19 3,190 3,220 3,150 3,220 60,400
2001/04/18 3,090 3,190 3,090 3,150 71,800
2001/04/17 3,080 3,100 3,070 3,090 18,600
2001/04/16 3,110 3,110 3,080 3,110 17,900
2001/04/13 3,160 3,170 3,080 3,110 40,400
2001/04/12 3,080 3,170 3,060 3,170 38,000
2001/04/11 3,120 3,200 3,060 3,080 36,100
2001/04/10 3,170 3,210 3,110 3,160 37,800
2001/04/09 3,180 3,220 3,160 3,160 39,600
2001/04/06 3,200 3,200 3,100 3,170 43,400
2001/04/05 3,060 3,140 3,060 3,100 23,700
2001/04/04 3,040 3,130 3,040 3,130 26,200
2001/04/03 3,010 3,190 3,010 3,190 28,100
2001/04/02 3,070 3,100 3,010 3,010 27,900
2001/03/30 3,150 3,190 3,060 3,060 37,600
2001/03/29 3,240 3,240 3,110 3,150 24,900
2001/03/28 3,300 3,310 3,230 3,250 53,000
2001/03/27 3,300 3,390 3,250 3,300 47,000
2001/03/26 3,300 3,400 3,300 3,400 76,500
2001/03/23 3,070 3,290 3,070 3,290 55,800
2001/03/22 3,100 3,160 3,070 3,120 46,800
2001/03/21 2,950 3,150 2,920 3,150 41,100
2001/03/19 2,965 2,995 2,910 2,950 18,800
2001/03/16 2,950 3,000 2,910 2,930 23,100
2001/03/15 2,850 2,950 2,790 2,910 42,600
2001/03/14 2,935 2,985 2,865 2,865 20,500
2001/03/13 2,850 2,880 2,850 2,855 63,000
2001/03/12 2,915 3,000 2,910 2,935 27,900
2001/03/09 2,995 3,050 2,890 3,050 83,200
2001/03/08 3,020 3,060 2,960 2,985 60,800
2001/03/07 3,190 3,190 3,070 3,070 31,300
2001/03/06 3,000 3,080 2,990 3,040 26,800
2001/03/05 2,900 2,965 2,900 2,910 27,800
2001/03/02 3,080 3,080 2,950 2,955 51,800
2001/03/01 3,100 3,120 3,060 3,070 46,200
2001/02/28 3,120 3,170 3,100 3,170 52,100
2001/02/27 3,270 3,270 3,130 3,160 34,300
2001/02/26 3,220 3,280 3,120 3,120 52,800
2001/02/23 3,200 3,330 3,200 3,280 70,000
2001/02/22 3,350 3,390 3,100 3,100 57,200
2001/02/21 3,420 3,450 3,400 3,420 22,800
2001/02/20 3,480 3,480 3,410 3,410 31,300
2001/02/19 3,400 3,480 3,330 3,480 59,400
2001/02/16 3,320 3,400 3,310 3,330 40,800
2001/02/15 3,380 3,490 3,320 3,320 51,700
2001/02/14 3,300 3,420 3,290 3,380 72,800
2001/02/13 3,300 3,360 3,280 3,300 29,700
2001/02/09 3,310 3,350 3,260 3,300 24,500
2001/02/08 3,210 3,360 3,210 3,300 43,200
2001/02/07 3,230 3,260 3,200 3,220 22,600
2001/02/06 3,270 3,300 3,210 3,240 29,500
2001/02/05 3,350 3,350 3,250 3,270 29,400
2001/02/02 3,400 3,400 3,300 3,340 28,200
2001/02/01 3,310 3,380 3,280 3,370 47,200
2001/01/31 3,410 3,490 3,360 3,360 52,600
2001/01/30 3,290 3,390 3,270 3,360 65,000
2001/01/29 3,220 3,260 3,200 3,220 22,300
2001/01/26 3,300 3,300 3,200 3,200 43,700
2001/01/25 3,290 3,290 3,180 3,250 52,300
2001/01/24 3,210 3,220 3,190 3,190 37,000
2001/01/23 3,220 3,290 3,200 3,200 41,700
2001/01/22 3,270 3,280 3,200 3,220 29,700
2001/01/19 3,360 3,400 3,100 3,220 45,200
2001/01/18 3,320 3,360 3,220 3,360 71,100
2001/01/17 2,995 3,200 2,965 3,170 65,900
2001/01/16 2,860 3,000 2,860 2,955 29,200
2001/01/15 2,850 2,880 2,805 2,850 34,900
2001/01/12 2,860 2,900 2,840 2,850 24,200
2001/01/11 2,880 2,880 2,800 2,850 46,600
2001/01/10 2,815 2,855 2,800 2,835 35,000
2001/01/09 2,920 2,955 2,800 2,820 28,700
2001/01/05 2,910 2,995 2,900 2,955 24,800
2001/01/04 3,010 3,060 2,950 2,950 15,700

このページの先頭へ