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
2003/12/30 2,500 2,535 2,490 2,525 108,300
2003/12/29 2,480 2,500 2,465 2,485 136,200
2003/12/26 2,470 2,485 2,455 2,480 50,800
2003/12/25 2,515 2,515 2,455 2,455 64,100
2003/12/24 2,485 2,510 2,470 2,510 87,400
2003/12/22 2,470 2,510 2,450 2,495 99,600
2003/12/19 2,410 2,500 2,400 2,495 171,500
2003/12/18 2,420 2,450 2,395 2,400 180,600
2003/12/17 2,475 2,500 2,420 2,420 61,300
2003/12/16 2,450 2,490 2,420 2,470 122,800
2003/12/15 2,485 2,520 2,485 2,500 96,200
2003/12/12 2,445 2,460 2,400 2,420 199,600
2003/12/11 2,425 2,425 2,365 2,385 104,400
2003/12/10 2,475 2,475 2,360 2,385 87,900
2003/12/09 2,460 2,475 2,425 2,435 51,900
2003/12/08 2,485 2,510 2,425 2,445 89,100
2003/12/05 2,535 2,565 2,495 2,520 97,400
2003/12/04 2,540 2,565 2,520 2,535 68,500
2003/12/03 2,525 2,545 2,500 2,535 148,000
2003/12/02 2,600 2,620 2,520 2,535 181,400
2003/12/01 2,440 2,620 2,440 2,595 190,800
2003/11/28 2,480 2,535 2,460 2,520 294,400
2003/11/27 2,405 2,510 2,315 2,470 534,800
2003/11/26 2,470 2,525 2,455 2,505 177,500
2003/11/25 2,500 2,500 2,435 2,455 55,800
2003/11/21 2,470 2,475 2,420 2,420 79,600
2003/11/20 2,440 2,485 2,380 2,470 120,600
2003/11/19 2,375 2,445 2,350 2,440 122,000
2003/11/18 2,425 2,435 2,345 2,415 327,700
2003/11/17 2,540 2,545 2,435 2,465 243,400
2003/11/14 2,585 2,585 2,530 2,560 171,400
2003/11/13 2,545 2,580 2,520 2,555 146,600
2003/11/12 2,515 2,560 2,470 2,490 245,100
2003/11/11 2,605 2,605 2,420 2,525 341,600
2003/11/10 2,565 2,575 2,510 2,565 183,700
2003/11/07 2,450 2,550 2,370 2,540 531,000
2003/11/06 2,590 2,595 2,435 2,475 486,000
2003/11/05 2,645 2,650 2,575 2,630 485,800
2003/11/04 2,570 2,770 2,570 2,685 1,016,500
2003/10/31 3,060 3,110 3,060 3,070 106,000
2003/10/30 3,130 3,140 3,070 3,070 105,000
2003/10/29 3,120 3,160 3,060 3,130 160,300
2003/10/28 3,040 3,060 2,995 2,995 93,300
2003/10/27 2,960 3,030 2,915 2,980 118,900
2003/10/24 2,800 2,970 2,775 2,880 144,000
2003/10/23 2,940 2,940 2,770 2,785 288,600
2003/10/22 3,020 3,110 3,010 3,030 132,900
2003/10/21 3,310 3,340 3,060 3,090 190,700
2003/10/20 3,300 3,340 3,220 3,300 219,800
2003/10/17 3,150 3,290 3,130 3,250 484,900
2003/10/16 3,050 3,140 3,030 3,130 170,000
2003/10/15 3,190 3,190 3,050 3,060 205,700
2003/10/14 3,050 3,170 3,020 3,150 489,700
2003/10/10 3,020 3,070 2,995 3,030 453,100
2003/10/09 2,850 3,100 2,845 3,000 732,300
2003/10/08 2,765 2,835 2,755 2,785 224,700
2003/10/07 2,725 2,775 2,720 2,730 192,700
2003/10/06 2,750 2,790 2,740 2,745 265,700
2003/10/03 2,770 2,820 2,760 2,785 151,100
2003/10/02 2,870 2,895 2,775 2,810 260,900
2003/10/01 2,800 2,870 2,765 2,825 343,200
2003/09/30 2,740 2,820 2,705 2,780 376,400
2003/09/29 2,680 2,735 2,665 2,715 352,700
2003/09/26 2,615 2,695 2,610 2,650 428,400
2003/09/25 2,505 2,645 2,505 2,635 231,800
2003/09/24 2,625 2,660 2,565 2,605 508,100
2003/09/22 2,530 2,625 2,510 2,600 706,300
2003/09/19 2,490 2,540 2,475 2,485 531,900
2003/09/18 2,475 2,505 2,450 2,450 500,900
2003/09/17 2,450 2,500 2,440 2,450 363,800
2003/09/16 2,480 2,480 2,425 2,440 446,100
2003/09/12 2,400 2,460 2,385 2,440 433,000
2003/09/11 2,450 2,485 2,395 2,400 208,800
2003/09/10 2,510 2,580 2,450 2,455 315,100
2003/09/09 2,435 2,450 2,415 2,445 213,400
2003/09/08 2,365 2,420 2,365 2,395 134,900
2003/09/05 2,410 2,420 2,375 2,390 273,900
2003/09/04 2,370 2,470 2,370 2,430 199,000
2003/09/03 2,380 2,385 2,360 2,370 144,300
2003/09/02 2,395 2,395 2,355 2,355 166,800
2003/09/01 2,380 2,425 2,375 2,410 175,900
2003/08/29 2,355 2,380 2,335 2,340 137,000
2003/08/28 2,340 2,345 2,305 2,315 179,000
2003/08/27 2,340 2,375 2,340 2,350 134,400
2003/08/26 2,355 2,365 2,340 2,345 63,700
2003/08/25 2,370 2,395 2,350 2,360 99,500
2003/08/22 2,385 2,410 2,355 2,360 257,500
2003/08/21 2,375 2,410 2,350 2,375 147,600
2003/08/20 2,465 2,470 2,390 2,390 162,000
2003/08/19 2,475 2,495 2,450 2,465 134,500
2003/08/18 2,465 2,520 2,460 2,470 103,700
2003/08/15 2,450 2,525 2,450 2,475 175,300
2003/08/14 2,450 2,490 2,445 2,475 110,600
2003/08/13 2,410 2,475 2,405 2,460 91,700
2003/08/12 2,375 2,425 2,350 2,405 86,800
2003/08/11 2,385 2,425 2,365 2,365 63,200
2003/08/08 2,385 2,440 2,380 2,425 97,500
2003/08/07 2,305 2,430 2,300 2,385 155,300
2003/08/06 2,240 2,385 2,220 2,320 121,200
2003/08/05 2,350 2,355 2,265 2,270 153,000
2003/08/04 2,400 2,405 2,360 2,360 78,000
2003/08/01 2,445 2,500 2,440 2,440 115,800
2003/07/31 2,430 2,550 2,405 2,445 389,300
2003/07/30 2,365 2,455 2,355 2,440 389,900
2003/07/29 2,255 2,350 2,255 2,325 228,400
2003/07/28 2,200 2,280 2,195 2,265 81,400
2003/07/25 2,240 2,250 2,215 2,220 67,200
2003/07/24 2,205 2,270 2,205 2,245 102,800
2003/07/23 2,215 2,230 2,180 2,205 101,700
2003/07/22 2,140 2,165 2,130 2,135 87,100
2003/07/18 2,195 2,215 2,170 2,180 96,900
2003/07/17 2,210 2,220 2,180 2,200 126,200
2003/07/16 2,180 2,235 2,170 2,205 122,600
2003/07/15 2,225 2,245 2,185 2,200 151,900
2003/07/14 2,155 2,190 2,120 2,185 125,700
2003/07/11 2,110 2,140 2,075 2,075 85,700
2003/07/10 2,235 2,260 2,180 2,180 84,900
2003/07/09 2,250 2,255 2,180 2,210 157,900
2003/07/08 2,155 2,285 2,125 2,250 363,100
2003/07/07 2,090 2,125 2,080 2,110 110,300
2003/07/04 2,080 2,100 2,060 2,090 74,600
2003/07/03 2,250 2,255 2,050 2,105 370,400
2003/07/02 2,055 2,095 2,015 2,095 181,300
2003/07/01 2,055 2,060 2,030 2,045 86,300
2003/06/30 2,070 2,080 2,030 2,045 128,700
2003/06/27 2,015 2,060 2,005 2,045 236,500
2003/06/26 1,970 1,974 1,951 1,971 80,900
2003/06/25 1,934 1,980 1,934 1,940 64,500
2003/06/24 1,955 1,982 1,921 1,931 72,700
2003/06/23 1,940 1,994 1,930 1,982 86,100
2003/06/20 1,982 1,984 1,940 1,940 98,100
2003/06/19 1,990 2,005 1,981 1,982 103,900
2003/06/18 1,996 2,010 1,990 1,990 126,400
2003/06/17 2,015 2,025 1,995 1,996 131,400
2003/06/16 2,025 2,040 2,000 2,040 76,300
2003/06/13 2,030 2,040 2,015 2,035 247,800
2003/06/12 2,075 2,075 2,015 2,015 66,500
2003/06/11 2,055 2,080 2,055 2,055 63,200
2003/06/10 2,080 2,085 2,055 2,060 47,900
2003/06/09 2,095 2,130 2,075 2,080 90,600
2003/06/06 2,060 2,090 2,045 2,090 74,600
2003/06/05 2,080 2,085 2,060 2,070 59,300
2003/06/04 2,095 2,125 2,080 2,080 54,100
2003/06/03 2,070 2,105 2,065 2,080 60,900
2003/06/02 2,120 2,145 2,065 2,065 101,600
2003/05/30 2,100 2,140 2,075 2,090 125,700
2003/05/29 2,035 2,080 2,000 2,080 101,000
2003/05/28 1,994 2,025 1,983 2,010 76,600
2003/05/27 1,977 1,979 1,960 1,964 87,400
2003/05/26 1,995 2,005 1,981 1,986 39,900
2003/05/23 2,020 2,030 1,969 1,997 122,600
2003/05/22 2,010 2,090 2,010 2,060 65,100
2003/05/21 2,010 2,045 2,010 2,025 44,300
2003/05/20 2,030 2,050 2,005 2,015 84,700
2003/05/19 2,065 2,090 2,045 2,055 67,700
2003/05/16 2,105 2,130 2,075 2,105 76,600
2003/05/15 2,100 2,145 2,100 2,105 116,700
2003/05/14 2,170 2,190 2,145 2,145 60,800
2003/05/13 2,135 2,175 2,100 2,155 164,800
2003/05/12 2,180 2,195 2,110 2,120 115,900
2003/05/09 2,210 2,230 2,190 2,220 108,300
2003/05/08 2,200 2,245 2,180 2,210 161,300
2003/05/07 2,085 2,210 2,055 2,155 190,300
2003/05/06 2,020 2,085 2,020 2,085 125,300
2003/05/02 1,995 2,015 1,980 2,000 125,100
2003/05/01 1,951 2,005 1,875 1,990 233,300
2003/04/30 1,921 1,959 1,902 1,921 186,100
2003/04/28 1,849 1,870 1,782 1,861 140,400
2003/04/25 1,950 1,950 1,853 1,857 189,800
2003/04/24 2,015 2,020 1,985 1,985 94,600
2003/04/23 2,000 2,035 2,000 2,015 142,400
2003/04/22 2,000 2,010 1,974 1,986 101,500
2003/04/21 2,000 2,005 1,980 1,995 107,900
2003/04/18 2,035 2,035 1,990 1,990 209,100
2003/04/17 1,902 1,959 1,901 1,959 205,800
2003/04/16 1,900 1,918 1,890 1,901 71,600
2003/04/15 1,900 1,930 1,861 1,888 152,000
2003/04/14 1,909 1,915 1,860 1,880 169,600
2003/04/11 1,874 1,880 1,811 1,879 109,500
2003/04/10 1,928 1,928 1,872 1,872 76,600
2003/04/09 1,901 1,931 1,896 1,930 80,300
2003/04/08 1,920 1,938 1,920 1,934 82,900
2003/04/07 1,860 1,940 1,853 1,940 91,600
2003/04/04 1,836 1,860 1,800 1,850 131,000
2003/04/03 1,926 1,926 1,820 1,835 140,500
2003/04/02 1,935 1,960 1,850 1,925 172,600
2003/04/01 1,849 2,060 1,849 1,930 563,500
2003/03/25 1,830 1,850 1,741 1,774 162,700
2003/03/24 1,900 1,959 1,880 1,919 164,000
2003/03/20 1,629 1,680 1,611 1,665 74,300
2003/03/19 1,649 1,649 1,597 1,599 44,300
2003/03/18 1,684 1,684 1,625 1,625 62,200
2003/03/17 1,700 1,701 1,646 1,655 51,000
2003/03/14 1,675 1,693 1,670 1,690 232,700
2003/03/13 1,731 1,731 1,670 1,685 57,700
2003/03/12 1,651 1,730 1,643 1,717 48,700
2003/03/11 1,751 1,752 1,669 1,669 40,100
2003/03/10 1,802 1,820 1,760 1,770 42,900
2003/03/07 1,809 1,834 1,801 1,803 41,800
2003/03/06 1,820 1,835 1,815 1,815 44,700
2003/03/05 1,825 1,825 1,807 1,807 27,000
2003/03/04 1,832 1,840 1,828 1,831 30,100
2003/03/03 1,820 1,845 1,820 1,831 23,300
2003/02/28 1,869 1,881 1,820 1,875 31,100
2003/02/27 1,920 1,920 1,875 1,887 21,600
2003/02/26 1,872 1,907 1,872 1,882 18,700
2003/02/25 1,909 1,910 1,870 1,870 36,100
2003/02/24 1,980 1,982 1,922 1,922 31,000
2003/02/21 1,965 1,983 1,964 1,980 31,100
2003/02/20 1,965 1,966 1,958 1,958 30,500
2003/02/19 1,995 1,995 1,966 1,966 23,700
2003/02/18 1,967 2,000 1,965 1,965 46,400
2003/02/17 2,000 2,000 1,960 1,960 36,100
2003/02/14 2,005 2,005 1,986 1,993 52,700
2003/02/13 2,015 2,025 1,998 1,998 36,100
2003/02/12 2,035 2,040 2,010 2,010 29,300
2003/02/10 2,020 2,030 2,010 2,030 21,900
2003/02/07 2,010 2,030 2,010 2,020 12,300
2003/02/06 2,030 2,035 2,005 2,010 16,200
2003/02/05 2,000 2,070 2,000 2,000 37,400
2003/02/04 2,030 2,035 2,020 2,030 23,300
2003/02/03 1,990 2,030 1,990 2,010 21,000
2003/01/31 2,020 2,025 1,995 1,995 18,500
2003/01/30 2,015 2,050 2,010 2,025 23,000
2003/01/29 2,045 2,045 1,992 1,992 26,400
2003/01/28 2,030 2,040 2,015 2,025 42,100
2003/01/27 1,990 2,040 1,990 2,030 21,800
2003/01/24 1,985 2,020 1,985 1,992 35,000
2003/01/23 1,985 2,015 1,975 2,005 33,200
2003/01/22 1,998 1,998 1,981 1,985 11,100
2003/01/21 2,010 2,025 1,977 1,999 28,800
2003/01/20 1,960 2,035 1,956 2,035 45,500
2003/01/17 1,955 1,990 1,955 1,975 32,600
2003/01/16 1,980 1,999 1,960 1,985 15,400
2003/01/15 1,969 2,020 1,950 2,015 54,400
2003/01/14 1,960 1,989 1,956 1,970 83,800
2003/01/10 2,070 2,075 2,025 2,050 27,000
2003/01/09 1,970 2,045 1,970 2,045 17,400
2003/01/08 2,035 2,065 2,000 2,010 28,600
2003/01/07 2,085 2,095 2,030 2,035 20,600
2003/01/06 2,085 2,085 2,030 2,070 10,300

このページの先頭へ