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
2006/12/29 3,150 3,160 3,110 3,120 152,900
2006/12/28 3,150 3,160 3,120 3,150 727,500
2006/12/27 3,120 3,140 3,070 3,100 746,200
2006/12/26 3,140 3,190 3,100 3,130 745,700
2006/12/25 3,060 3,150 3,060 3,140 636,900
2006/12/22 3,030 3,070 3,010 3,040 761,700
2006/12/21 3,100 3,100 3,030 3,070 815,800
2006/12/20 3,080 3,110 3,070 3,100 752,900
2006/12/19 3,140 3,150 3,080 3,100 820,200
2006/12/18 3,150 3,160 3,110 3,140 825,100
2006/12/15 3,080 3,110 3,040 3,070 2,072,900
2006/12/14 3,050 3,070 3,010 3,030 1,279,900
2006/12/13 3,140 3,150 3,030 3,060 3,184,800
2006/12/12 2,870 2,885 2,850 2,875 557,100
2006/12/11 2,835 2,870 2,805 2,845 700,100
2006/12/08 2,800 2,820 2,780 2,800 796,700
2006/12/07 2,850 2,850 2,785 2,795 764,600
2006/12/06 2,880 2,880 2,825 2,845 959,300
2006/12/05 2,930 2,930 2,885 2,895 419,100
2006/12/04 2,945 2,950 2,895 2,925 552,100
2006/12/01 2,900 2,935 2,900 2,920 486,200
2006/11/30 2,965 2,985 2,890 2,920 801,300
2006/11/29 2,970 2,990 2,970 2,990 279,100
2006/11/28 2,895 3,000 2,890 2,975 546,500
2006/11/27 2,910 2,925 2,880 2,905 512,100
2006/11/24 2,970 2,980 2,870 2,905 1,102,800
2006/11/22 2,955 3,000 2,935 2,990 379,100
2006/11/21 2,965 2,990 2,925 2,975 506,600
2006/11/20 3,120 3,120 2,955 2,980 594,000
2006/11/17 3,120 3,170 3,050 3,130 299,600
2006/11/16 3,130 3,190 3,050 3,090 646,900
2006/11/15 3,080 3,140 3,060 3,080 335,900
2006/11/14 3,100 3,100 3,040 3,080 271,800
2006/11/13 3,080 3,130 3,060 3,100 474,700
2006/11/10 3,080 3,120 3,060 3,090 489,500
2006/11/09 3,030 3,100 2,995 3,040 259,500
2006/11/08 3,050 3,070 3,030 3,030 324,100
2006/11/07 3,000 3,080 2,990 3,080 530,200
2006/11/06 2,880 2,960 2,880 2,960 427,000
2006/11/02 2,910 2,920 2,845 2,875 491,800
2006/11/01 2,920 2,970 2,905 2,920 363,300
2006/10/31 2,925 2,975 2,920 2,930 573,600
2006/10/30 2,890 3,010 2,850 2,885 1,476,400
2006/10/27 2,940 2,940 2,900 2,930 510,700
2006/10/26 2,935 2,940 2,905 2,915 372,100
2006/10/25 2,920 2,945 2,915 2,930 548,300
2006/10/24 2,830 2,900 2,825 2,885 489,100
2006/10/23 2,775 2,820 2,755 2,810 279,400
2006/10/20 2,815 2,825 2,765 2,775 234,900
2006/10/19 2,840 2,840 2,795 2,815 242,300
2006/10/18 2,775 2,835 2,740 2,825 259,300
2006/10/17 2,820 2,825 2,740 2,765 337,400
2006/10/16 2,835 2,880 2,790 2,850 862,800
2006/10/13 2,710 2,740 2,685 2,715 812,700
2006/10/12 2,675 2,675 2,635 2,640 365,000
2006/10/11 2,670 2,705 2,635 2,650 830,600
2006/10/10 2,710 2,720 2,620 2,630 805,900
2006/10/06 2,795 2,795 2,735 2,750 667,200
2006/10/05 2,790 2,795 2,720 2,755 570,000
2006/10/04 2,790 2,845 2,755 2,770 391,500
2006/10/03 2,835 2,835 2,755 2,790 607,400
2006/10/02 2,870 2,870 2,805 2,835 587,200
2006/09/29 2,900 2,900 2,840 2,865 389,300
2006/09/28 2,925 2,935 2,875 2,905 350,400
2006/09/27 2,945 2,955 2,890 2,905 554,500
2006/09/26 2,915 2,945 2,905 2,935 250,500
2006/09/25 2,885 2,945 2,870 2,925 673,500
2006/09/22 2,835 2,875 2,835 2,855 222,700
2006/09/21 2,875 2,885 2,825 2,875 471,900
2006/09/20 2,800 2,925 2,800 2,910 1,384,600
2006/09/19 2,710 2,810 2,700 2,810 637,600
2006/09/15 2,705 2,715 2,695 2,710 423,500
2006/09/14 2,630 2,710 2,630 2,705 529,900
2006/09/13 2,675 2,675 2,565 2,600 247,900
2006/09/12 2,600 2,670 2,595 2,635 556,900
2006/09/11 2,600 2,600 2,580 2,590 202,900
2006/09/08 2,590 2,605 2,575 2,595 476,000
2006/09/07 2,640 2,650 2,550 2,590 514,500
2006/09/06 2,705 2,735 2,675 2,675 191,000
2006/09/05 2,700 2,715 2,685 2,700 247,300
2006/09/04 2,680 2,700 2,670 2,695 229,200
2006/09/01 2,705 2,740 2,675 2,680 441,400
2006/08/31 2,685 2,755 2,660 2,730 420,500
2006/08/30 2,670 2,680 2,630 2,645 335,700
2006/08/29 2,740 2,750 2,660 2,690 305,900
2006/08/28 2,740 2,770 2,720 2,720 524,100
2006/08/25 2,695 2,765 2,685 2,705 745,600
2006/08/24 2,645 2,725 2,630 2,685 721,700
2006/08/23 2,605 2,650 2,590 2,630 442,200
2006/08/22 2,565 2,600 2,565 2,600 236,200
2006/08/21 2,550 2,605 2,540 2,560 662,100
2006/08/18 2,570 2,580 2,520 2,545 1,247,900
2006/08/17 2,670 2,670 2,570 2,580 638,100
2006/08/16 2,690 2,725 2,630 2,650 1,128,600
2006/08/15 2,620 2,680 2,615 2,680 740,000
2006/08/14 2,515 2,640 2,515 2,590 591,900
2006/08/11 2,420 2,540 2,420 2,495 763,100
2006/08/10 2,390 2,430 2,380 2,420 440,200
2006/08/09 2,340 2,370 2,325 2,360 210,500
2006/08/08 2,350 2,360 2,330 2,350 241,400
2006/08/07 2,375 2,465 2,335 2,350 733,700
2006/08/04 2,345 2,365 2,315 2,340 351,300
2006/08/03 2,395 2,410 2,325 2,355 628,400
2006/08/02 2,400 2,405 2,360 2,405 506,500
2006/08/01 2,395 2,420 2,380 2,405 575,900
2006/07/31 2,340 2,415 2,340 2,375 643,900
2006/07/28 2,300 2,390 2,295 2,320 985,600
2006/07/27 2,175 2,225 2,150 2,210 376,400
2006/07/26 2,240 2,260 2,155 2,205 376,900
2006/07/25 2,195 2,265 2,180 2,210 686,500
2006/07/24 2,145 2,155 2,085 2,155 468,000
2006/07/21 2,155 2,200 2,125 2,170 332,600
2006/07/20 2,190 2,205 2,155 2,180 352,400
2006/07/19 2,135 2,160 2,095 2,140 642,600
2006/07/18 2,160 2,170 2,040 2,135 1,168,500
2006/07/14 2,245 2,245 2,195 2,210 251,700
2006/07/13 2,285 2,300 2,250 2,265 246,800
2006/07/12 2,330 2,330 2,270 2,300 274,500
2006/07/11 2,340 2,340 2,295 2,340 539,000
2006/07/10 2,330 2,340 2,270 2,335 627,700
2006/07/07 2,425 2,425 2,345 2,355 588,500
2006/07/06 2,425 2,440 2,405 2,420 314,400
2006/07/05 2,425 2,450 2,395 2,430 334,200
2006/07/04 2,425 2,495 2,420 2,465 594,900
2006/07/03 2,390 2,425 2,370 2,405 296,900
2006/06/30 2,375 2,390 2,365 2,380 362,200
2006/06/29 2,355 2,370 2,345 2,355 423,700
2006/06/28 2,380 2,390 2,355 2,365 293,600
2006/06/27 2,380 2,425 2,360 2,410 423,400
2006/06/26 2,365 2,370 2,335 2,365 235,100
2006/06/23 2,380 2,395 2,350 2,395 318,800
2006/06/22 2,365 2,415 2,345 2,405 454,400
2006/06/21 2,350 2,365 2,310 2,335 292,500
2006/06/20 2,370 2,390 2,355 2,370 483,500
2006/06/19 2,450 2,450 2,340 2,365 1,291,700
2006/06/16 2,415 2,475 2,400 2,465 648,100
2006/06/15 2,365 2,400 2,350 2,385 607,200
2006/06/14 2,320 2,375 2,285 2,365 635,200
2006/06/13 2,360 2,375 2,330 2,350 706,900
2006/06/12 2,340 2,415 2,325 2,390 822,900
2006/06/09 2,390 2,395 2,340 2,365 1,213,900
2006/06/08 2,420 2,420 2,310 2,355 744,400
2006/06/07 2,440 2,470 2,395 2,435 1,147,100
2006/06/06 2,455 2,470 2,435 2,450 618,600
2006/06/05 2,465 2,505 2,430 2,485 855,600
2006/06/02 2,470 2,470 2,430 2,465 1,467,200
2006/06/01 2,435 2,500 2,425 2,470 1,377,000
2006/05/31 2,420 2,420 2,360 2,385 598,100
2006/05/30 2,440 2,470 2,415 2,445 1,055,600
2006/05/29 2,370 2,500 2,370 2,425 1,884,900
2006/05/26 2,275 2,395 2,260 2,365 2,392,200
2006/05/25 2,350 2,350 2,245 2,260 2,300,700
2006/05/24 2,590 2,595 2,510 2,510 1,298,500
2006/05/23 2,600 2,600 2,490 2,590 870,900
2006/05/22 2,625 2,625 2,575 2,600 1,108,900
2006/05/19 2,450 2,575 2,445 2,555 1,161,300
2006/05/18 2,480 2,485 2,450 2,460 924,000
2006/05/17 2,500 2,585 2,450 2,535 1,427,900
2006/05/16 2,595 2,595 2,500 2,505 938,700
2006/05/15 2,535 2,590 2,520 2,590 1,107,300
2006/05/12 2,610 2,630 2,570 2,605 858,100
2006/05/11 2,720 2,730 2,630 2,650 927,200
2006/05/10 2,770 2,775 2,715 2,720 510,800
2006/05/09 2,775 2,790 2,755 2,760 570,900
2006/05/08 2,785 2,795 2,755 2,765 670,400
2006/05/02 2,780 2,795 2,765 2,780 333,300
2006/05/01 2,815 2,825 2,790 2,800 491,600
2006/04/28 2,835 2,840 2,770 2,800 495,400
2006/04/27 2,885 2,895 2,825 2,855 440,400
2006/04/26 2,770 2,860 2,770 2,860 578,800
2006/04/25 2,785 2,795 2,735 2,775 629,400
2006/04/24 2,800 2,810 2,715 2,800 894,100
2006/04/21 2,850 2,910 2,780 2,805 1,523,300
2006/04/20 2,990 2,995 2,905 2,915 980,800
2006/04/19 3,020 3,050 2,980 3,000 2,059,800
2006/04/18 3,030 3,070 2,935 3,050 2,153,600
2006/04/17 3,060 3,070 3,030 3,050 216,500
2006/04/14 3,080 3,090 3,060 3,070 278,000
2006/04/13 3,090 3,100 3,060 3,070 518,000
2006/04/12 3,120 3,130 3,090 3,090 267,700
2006/04/11 3,150 3,170 3,130 3,160 357,600
2006/04/10 3,220 3,230 3,160 3,180 1,047,000
2006/04/07 3,090 3,250 3,080 3,190 2,141,000
2006/04/06 3,070 3,090 3,070 3,090 274,200
2006/04/05 3,090 3,100 3,050 3,050 668,500
2006/04/04 3,080 3,090 3,040 3,090 595,700
2006/04/03 3,010 3,100 3,000 3,080 1,106,200
2006/03/31 3,070 3,070 3,040 3,040 401,500
2006/03/30 3,080 3,090 3,050 3,070 485,700
2006/03/29 3,030 3,140 3,030 3,090 1,194,700
2006/03/28 3,000 3,030 3,000 3,020 532,200
2006/03/27 3,010 3,030 3,000 3,030 465,300
2006/03/24 3,020 3,030 3,000 3,010 608,500
2006/03/23 3,030 3,030 2,995 3,010 621,700
2006/03/22 3,040 3,040 3,000 3,020 368,200
2006/03/20 3,000 3,040 3,000 3,040 327,900
2006/03/17 3,010 3,010 2,980 3,000 460,900
2006/03/16 3,060 3,070 3,000 3,010 550,300
2006/03/15 3,090 3,090 3,060 3,060 359,700
2006/03/14 3,090 3,100 3,060 3,090 304,400
2006/03/13 3,060 3,080 3,050 3,080 513,300
2006/03/10 3,060 3,060 3,030 3,040 388,500
2006/03/09 3,000 3,060 3,000 3,060 411,300
2006/03/08 3,050 3,050 3,000 3,010 258,200
2006/03/07 3,020 3,060 3,000 3,050 490,300
2006/03/06 2,990 2,990 2,965 2,990 358,500
2006/03/03 2,995 3,010 2,955 2,965 474,600
2006/03/02 3,020 3,050 2,985 2,990 457,100
2006/03/01 3,060 3,070 2,990 3,010 1,026,900
2006/02/28 3,100 3,110 3,070 3,080 312,300
2006/02/27 3,100 3,150 3,080 3,080 615,700
2006/02/24 3,100 3,100 3,050 3,080 433,900
2006/02/23 3,060 3,090 3,060 3,070 310,300
2006/02/22 3,030 3,110 3,030 3,060 316,800
2006/02/21 3,030 3,060 3,020 3,030 266,400
2006/02/20 3,030 3,070 3,010 3,030 322,200
2006/02/17 3,110 3,110 3,060 3,070 323,300
2006/02/16 3,060 3,130 3,050 3,120 569,700
2006/02/15 3,030 3,070 3,010 3,040 585,000
2006/02/14 3,010 3,040 2,995 3,020 547,500
2006/02/13 3,030 3,040 2,985 3,010 828,600
2006/02/10 3,080 3,090 3,020 3,040 721,400
2006/02/09 3,060 3,110 3,030 3,090 854,700
2006/02/08 3,050 3,050 3,010 3,010 446,100
2006/02/07 3,040 3,060 3,010 3,050 719,600
2006/02/06 3,140 3,140 3,040 3,060 714,700
2006/02/03 3,160 3,160 3,110 3,130 421,000
2006/02/02 3,180 3,180 3,120 3,140 395,000
2006/02/01 3,150 3,210 3,140 3,170 863,300
2006/01/31 3,150 3,160 3,040 3,120 1,333,500
2006/01/30 3,300 3,300 3,170 3,180 863,400
2006/01/27 3,220 3,260 3,200 3,250 491,300
2006/01/26 3,180 3,190 3,170 3,190 192,700
2006/01/25 3,200 3,200 3,160 3,160 230,500
2006/01/24 3,140 3,180 3,140 3,160 397,900
2006/01/23 3,200 3,220 3,140 3,170 254,800
2006/01/20 3,280 3,280 3,200 3,230 276,100
2006/01/19 3,140 3,270 3,140 3,220 339,200
2006/01/18 3,220 3,250 3,110 3,180 675,100
2006/01/17 3,370 3,380 3,280 3,310 369,600
2006/01/16 3,420 3,430 3,390 3,400 290,000
2006/01/13 3,410 3,430 3,380 3,400 358,400
2006/01/12 3,380 3,440 3,370 3,400 562,100
2006/01/11 3,350 3,360 3,320 3,350 359,500
2006/01/10 3,380 3,380 3,330 3,330 461,100
2006/01/06 3,370 3,370 3,320 3,350 491,500
2006/01/05 3,360 3,370 3,330 3,350 456,700
2006/01/04 3,350 3,360 3,330 3,350 209,400

このページの先頭へ