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
2002/12/30 2,030 2,115 2,030 2,030 12,000
2002/12/27 2,100 2,100 2,060 2,090 21,800
2002/12/26 2,015 2,085 2,015 2,070 19,100
2002/12/25 1,970 2,030 1,970 2,015 60,500
2002/12/24 2,040 2,060 2,000 2,010 74,200
2002/12/20 1,986 2,070 1,986 2,060 144,400
2002/12/19 2,060 2,080 1,985 1,986 130,400
2002/12/18 2,155 2,185 2,100 2,105 36,300
2002/12/17 2,160 2,185 2,130 2,185 61,000
2002/12/16 2,200 2,200 2,100 2,110 45,400
2002/12/13 2,060 2,205 2,060 2,200 140,400
2002/12/12 2,145 2,205 2,110 2,110 45,500
2002/12/11 2,125 2,250 2,125 2,225 153,500
2002/12/10 1,960 2,170 1,950 2,165 86,900
2002/12/09 2,040 2,075 2,030 2,030 26,300
2002/12/06 2,245 2,245 2,120 2,120 44,300
2002/12/05 2,250 2,250 2,200 2,225 71,800
2002/12/04 2,160 2,230 2,140 2,225 89,000
2002/12/03 2,155 2,185 2,140 2,165 50,900
2002/12/02 2,155 2,200 2,100 2,175 97,000
2002/11/29 2,150 2,250 2,130 2,150 238,400
2002/11/28 2,160 2,210 2,110 2,110 202,100
2002/11/27 2,535 2,535 2,210 2,240 661,700
2002/11/26 1,889 2,175 1,813 2,175 31,000
2002/11/25 1,800 1,911 1,800 1,875 51,700
2002/11/22 1,750 1,800 1,660 1,800 92,800
2002/11/21 1,696 1,789 1,696 1,753 95,100
2002/11/20 1,679 1,720 1,678 1,696 64,900
2002/11/19 1,660 1,700 1,657 1,684 36,800
2002/11/18 1,678 1,720 1,677 1,691 35,000
2002/11/15 1,645 1,747 1,645 1,738 42,500
2002/11/14 1,725 1,727 1,643 1,675 38,300
2002/11/13 1,740 1,753 1,725 1,739 63,100
2002/11/12 1,725 1,770 1,720 1,749 75,400
2002/11/11 1,800 1,800 1,751 1,751 48,100
2002/11/08 1,810 1,830 1,808 1,810 55,200
2002/11/07 1,810 1,830 1,809 1,830 38,500
2002/11/06 1,810 1,830 1,796 1,810 67,100
2002/11/05 1,780 1,825 1,780 1,805 58,700
2002/11/01 1,810 1,810 1,780 1,796 47,100
2002/10/31 1,812 1,815 1,772 1,775 32,300
2002/10/30 1,760 1,813 1,760 1,780 35,100
2002/10/29 1,800 1,800 1,781 1,789 18,200
2002/10/28 1,780 1,795 1,765 1,790 52,600
2002/10/25 1,802 1,859 1,802 1,828 30,600
2002/10/24 1,801 1,820 1,752 1,770 66,900
2002/10/23 1,850 1,880 1,800 1,830 50,300
2002/10/22 1,933 1,945 1,850 1,892 46,700
2002/10/21 1,984 1,984 1,930 1,931 56,700
2002/10/18 1,945 1,954 1,935 1,936 42,600
2002/10/17 1,936 2,000 1,936 1,944 24,400
2002/10/16 1,970 1,998 1,936 1,936 24,700
2002/10/15 1,950 1,967 1,909 1,961 37,500
2002/10/11 1,898 1,898 1,855 1,860 38,500
2002/10/10 1,753 1,793 1,732 1,793 77,800
2002/10/09 1,910 1,910 1,852 1,852 45,000
2002/10/08 1,950 1,951 1,898 1,909 119,100
2002/10/07 2,010 2,010 1,950 1,961 71,000
2002/10/04 2,090 2,095 2,045 2,050 66,600
2002/10/03 2,100 2,140 2,095 2,120 41,000
2002/10/02 2,185 2,185 2,130 2,130 26,600
2002/10/01 2,110 2,145 2,100 2,145 97,500
2002/09/30 2,165 2,215 2,165 2,190 115,600
2002/09/27 2,220 2,230 2,195 2,205 82,900
2002/09/26 2,175 2,230 2,175 2,220 27,700
2002/09/25 2,245 2,250 2,190 2,215 46,700
2002/09/24 2,270 2,280 2,230 2,250 37,200
2002/09/20 2,250 2,310 2,230 2,265 39,500
2002/09/19 2,250 2,310 2,250 2,290 65,500
2002/09/18 2,200 2,200 2,130 2,190 25,700
2002/09/17 2,165 2,240 2,165 2,200 46,500
2002/09/13 2,210 2,210 2,090 2,140 165,100
2002/09/12 2,150 2,215 2,135 2,170 41,800
2002/09/11 2,145 2,145 2,095 2,110 38,900
2002/09/10 2,105 2,150 2,090 2,100 58,200
2002/09/09 2,095 2,095 2,060 2,075 40,500
2002/09/06 2,060 2,065 2,040 2,055 29,100
2002/09/05 2,090 2,090 2,060 2,075 55,200
2002/09/04 2,060 2,080 2,055 2,070 77,300
2002/09/03 2,060 2,090 2,010 2,055 146,700
2002/09/02 2,100 2,135 2,030 2,100 203,900
2002/08/30 2,275 2,310 2,235 2,270 30,100
2002/08/29 2,280 2,280 2,235 2,235 27,000
2002/08/28 2,300 2,300 2,255 2,295 34,800
2002/08/27 2,295 2,295 2,250 2,280 45,600
2002/08/26 2,235 2,315 2,230 2,300 56,800
2002/08/23 2,255 2,290 2,220 2,230 59,900
2002/08/22 2,195 2,290 2,180 2,290 51,600
2002/08/21 2,175 2,215 2,175 2,195 35,700
2002/08/20 2,160 2,215 2,160 2,215 36,200
2002/08/19 2,260 2,260 2,180 2,185 42,900
2002/08/16 2,245 2,250 2,205 2,250 28,200
2002/08/15 2,210 2,230 2,180 2,225 28,400
2002/08/14 2,120 2,210 2,120 2,180 28,200
2002/08/13 2,160 2,215 2,160 2,180 21,800
2002/08/12 2,215 2,220 2,200 2,200 23,500
2002/08/09 2,225 2,240 2,160 2,215 39,000
2002/08/08 2,185 2,185 2,100 2,105 29,100
2002/08/07 2,135 2,160 2,110 2,120 19,600
2002/08/06 2,140 2,160 2,130 2,130 24,100
2002/08/05 2,190 2,190 2,150 2,165 22,000
2002/08/02 2,190 2,220 2,160 2,160 29,700
2002/08/01 2,205 2,210 2,180 2,180 25,200
2002/07/31 2,250 2,250 2,210 2,215 36,200
2002/07/30 2,205 2,230 2,195 2,215 33,600
2002/07/29 2,190 2,210 2,185 2,190 39,600
2002/07/26 2,190 2,215 2,150 2,190 80,500
2002/07/25 2,210 2,235 2,190 2,200 99,400
2002/07/24 2,110 2,250 2,100 2,250 109,700
2002/07/23 2,050 2,150 2,040 2,105 100,300
2002/07/22 2,045 2,100 2,010 2,070 76,200
2002/07/19 2,100 2,110 2,080 2,085 75,700
2002/07/18 2,100 2,120 2,090 2,105 85,900
2002/07/17 2,100 2,115 2,060 2,085 53,000
2002/07/16 2,160 2,175 2,125 2,130 38,700
2002/07/15 2,210 2,260 2,195 2,195 47,600
2002/07/12 2,240 2,260 2,210 2,215 43,300
2002/07/11 2,250 2,250 2,195 2,200 65,200
2002/07/10 2,250 2,280 2,250 2,260 43,500
2002/07/09 2,260 2,280 2,245 2,250 83,000
2002/07/08 2,300 2,310 2,260 2,260 49,100
2002/07/05 2,260 2,280 2,245 2,260 47,600
2002/07/04 2,275 2,275 2,220 2,225 68,300
2002/07/03 2,210 2,245 2,200 2,235 165,700
2002/07/02 2,300 2,300 2,215 2,245 104,400
2002/07/01 2,315 2,330 2,245 2,260 185,300
2002/06/28 2,355 2,355 2,300 2,305 56,000
2002/06/27 2,330 2,345 2,310 2,315 42,400
2002/06/26 2,385 2,390 2,345 2,370 64,800
2002/06/25 2,375 2,415 2,325 2,360 59,700
2002/06/24 2,400 2,415 2,350 2,415 24,000
2002/06/21 2,405 2,455 2,405 2,425 53,100
2002/06/20 2,410 2,490 2,410 2,445 37,800
2002/06/19 2,505 2,505 2,400 2,410 25,000
2002/06/18 2,520 2,520 2,450 2,470 53,400
2002/06/17 2,580 2,590 2,480 2,530 47,000
2002/06/14 2,620 2,645 2,580 2,585 124,400
2002/06/13 2,670 2,685 2,620 2,620 28,500
2002/06/12 2,730 2,730 2,670 2,670 27,900
2002/06/11 2,600 2,700 2,600 2,690 29,200
2002/06/10 2,695 2,695 2,605 2,610 29,900
2002/06/07 2,650 2,650 2,610 2,640 29,700
2002/06/06 2,685 2,730 2,665 2,665 55,900
2002/06/05 2,705 2,725 2,680 2,695 90,500
2002/06/04 2,795 2,815 2,750 2,755 63,400
2002/06/03 2,850 2,850 2,750 2,810 42,300
2002/05/31 2,795 2,900 2,770 2,850 149,300
2002/05/30 2,710 2,810 2,710 2,800 134,600
2002/05/29 2,665 2,730 2,650 2,710 73,800
2002/05/28 2,570 2,670 2,570 2,665 42,100
2002/05/27 2,600 2,635 2,600 2,610 66,500
2002/05/24 2,655 2,665 2,630 2,645 30,200
2002/05/23 2,650 2,670 2,640 2,650 62,500
2002/05/22 2,680 2,700 2,660 2,660 54,900
2002/05/21 2,650 2,680 2,645 2,680 33,100
2002/05/20 2,650 2,700 2,650 2,680 35,900
2002/05/17 2,655 2,670 2,640 2,645 35,800
2002/05/16 2,600 2,660 2,600 2,640 23,000
2002/05/15 2,630 2,655 2,605 2,625 33,200
2002/05/14 2,610 2,685 2,600 2,640 49,600
2002/05/13 2,670 2,685 2,645 2,650 65,200
2002/05/10 2,580 2,665 2,555 2,650 100,200
2002/05/09 2,650 2,660 2,620 2,620 44,800
2002/05/08 2,595 2,620 2,590 2,590 36,300
2002/05/07 2,630 2,650 2,600 2,620 49,300
2002/05/02 2,550 2,595 2,540 2,590 37,600
2002/05/01 2,535 2,580 2,530 2,565 33,500
2002/04/30 2,570 2,570 2,500 2,550 47,500
2002/04/26 2,540 2,560 2,530 2,550 30,300
2002/04/25 2,550 2,550 2,525 2,540 40,200
2002/04/24 2,525 2,560 2,525 2,535 32,900
2002/04/23 2,510 2,560 2,510 2,545 37,600
2002/04/22 2,550 2,575 2,535 2,550 38,700
2002/04/19 2,560 2,585 2,510 2,580 24,700
2002/04/18 2,585 2,600 2,570 2,590 37,300
2002/04/17 2,555 2,640 2,550 2,625 89,000
2002/04/16 2,570 2,635 2,520 2,610 136,700
2002/04/15 2,430 2,575 2,430 2,570 161,700
2002/04/12 2,365 2,430 2,360 2,430 125,000
2002/04/11 2,420 2,430 2,380 2,380 56,600
2002/04/10 2,400 2,440 2,365 2,405 87,400
2002/04/09 2,365 2,440 2,365 2,400 59,400
2002/04/08 2,400 2,400 2,360 2,365 34,700
2002/04/05 2,380 2,395 2,355 2,360 53,300
2002/04/04 2,370 2,370 2,345 2,360 48,400
2002/04/03 2,255 2,330 2,255 2,305 25,400
2002/04/02 2,280 2,280 2,230 2,265 14,200
2002/04/01 2,300 2,310 2,250 2,265 28,300
2002/03/29 2,340 2,340 2,295 2,295 26,100
2002/03/28 2,380 2,380 2,300 2,300 29,300
2002/03/27 2,330 2,375 2,300 2,375 88,800
2002/03/26 2,310 2,355 2,300 2,330 36,100
2002/03/25 2,360 2,370 2,320 2,360 30,700
2002/03/22 2,415 2,415 2,355 2,360 39,200
2002/03/20 2,400 2,435 2,380 2,425 100,800
2002/03/19 2,360 2,380 2,350 2,380 47,100
2002/03/18 2,370 2,380 2,350 2,350 49,700
2002/03/15 2,370 2,370 2,315 2,355 39,900
2002/03/14 2,300 2,310 2,250 2,290 60,700
2002/03/13 2,320 2,370 2,300 2,300 69,800
2002/03/12 2,430 2,430 2,265 2,320 175,700
2002/03/11 2,245 2,430 2,240 2,395 154,000
2002/03/08 2,260 2,345 2,225 2,235 189,300
2002/03/07 2,270 2,340 2,265 2,300 37,900
2002/03/06 2,295 2,310 2,255 2,280 31,900
2002/03/05 2,420 2,420 2,310 2,310 41,600
2002/03/04 2,320 2,390 2,310 2,390 60,400
2002/03/01 2,320 2,325 2,280 2,280 75,600
2002/02/28 2,215 2,285 2,215 2,240 31,700
2002/02/27 2,190 2,250 2,180 2,250 38,900
2002/02/26 2,195 2,195 2,145 2,190 23,900
2002/02/25 2,170 2,190 2,140 2,170 35,200
2002/02/22 2,230 2,230 2,160 2,170 39,700
2002/02/21 2,185 2,250 2,155 2,240 48,500
2002/02/20 2,200 2,210 2,180 2,180 22,900
2002/02/19 2,250 2,250 2,170 2,200 28,300
2002/02/18 2,250 2,275 2,230 2,240 20,100
2002/02/15 2,250 2,295 2,230 2,260 23,500
2002/02/14 2,330 2,350 2,270 2,270 28,400
2002/02/13 2,280 2,335 2,280 2,315 30,300
2002/02/12 2,260 2,300 2,260 2,285 32,400
2002/02/08 2,235 2,235 2,195 2,220 63,400
2002/02/07 2,120 2,240 2,120 2,185 37,500
2002/02/06 2,150 2,245 2,150 2,200 37,600
2002/02/05 2,100 2,175 2,100 2,150 34,900
2002/02/04 2,210 2,225 2,155 2,165 70,600
2002/02/01 2,300 2,320 2,240 2,260 33,900
2002/01/31 2,255 2,310 2,230 2,270 62,400
2002/01/30 2,290 2,290 2,190 2,215 73,800
2002/01/29 2,325 2,325 2,280 2,290 73,400
2002/01/28 2,330 2,345 2,305 2,325 49,400
2002/01/25 2,345 2,350 2,335 2,350 62,800
2002/01/24 2,325 2,345 2,325 2,335 39,700
2002/01/23 2,320 2,385 2,315 2,335 60,100
2002/01/22 2,425 2,460 2,380 2,400 40,000
2002/01/21 2,480 2,495 2,460 2,465 63,100
2002/01/18 2,450 2,485 2,400 2,485 122,200
2002/01/17 2,405 2,410 2,355 2,370 77,600
2002/01/16 2,460 2,500 2,430 2,435 71,500
2002/01/15 2,500 2,600 2,490 2,510 67,100
2002/01/11 2,690 2,710 2,670 2,670 213,700
2002/01/10 2,570 2,680 2,570 2,645 110,100
2002/01/09 2,550 2,650 2,515 2,620 181,900
2002/01/08 2,600 2,600 2,510 2,555 157,500
2002/01/07 2,470 2,580 2,410 2,550 82,400
2002/01/04 2,485 2,485 2,405 2,450 15,700

このページの先頭へ