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
2009/12/30 1,980 1,980 1,954 1,954 305,900
2009/12/29 1,990 1,990 1,957 1,970 374,100
2009/12/28 1,933 1,985 1,920 1,980 440,800
2009/12/25 1,965 1,976 1,915 1,936 724,600
2009/12/24 2,005 2,005 1,952 1,986 723,300
2009/12/22 2,015 2,040 1,974 1,984 993,400
2009/12/21 1,908 1,992 1,905 1,985 1,184,800
2009/12/18 1,899 1,914 1,884 1,899 577,300
2009/12/17 1,885 1,917 1,876 1,889 1,255,400
2009/12/16 1,841 1,890 1,830 1,869 547,600
2009/12/15 1,837 1,838 1,801 1,813 598,200
2009/12/14 1,835 1,841 1,803 1,829 473,100
2009/12/11 1,802 1,822 1,793 1,819 535,700
2009/12/10 1,800 1,812 1,760 1,791 1,055,400
2009/12/09 1,880 1,881 1,803 1,812 1,117,500
2009/12/08 1,910 1,923 1,880 1,884 541,600
2009/12/07 1,906 1,935 1,888 1,899 605,100
2009/12/04 1,915 1,949 1,877 1,884 838,200
2009/12/03 1,889 1,894 1,869 1,893 543,900
2009/12/02 1,913 1,913 1,861 1,874 510,300
2009/12/01 1,880 1,900 1,859 1,898 469,100
2009/11/30 1,868 1,891 1,842 1,881 423,400
2009/11/27 1,890 1,904 1,850 1,852 676,000
2009/11/26 1,872 1,930 1,870 1,900 695,600
2009/11/25 1,911 1,914 1,837 1,872 1,461,600
2009/11/24 1,912 1,980 1,912 1,979 1,334,700
2009/11/20 1,829 1,910 1,824 1,882 1,407,700
2009/11/19 1,854 1,864 1,790 1,822 2,253,700
2009/11/18 1,940 1,948 1,870 1,884 1,354,700
2009/11/17 1,990 1,990 1,867 1,916 2,607,800
2009/11/16 2,110 2,115 1,991 2,000 1,922,300
2009/11/13 2,180 2,185 2,120 2,130 453,700
2009/11/12 2,210 2,220 2,195 2,200 242,700
2009/11/11 2,215 2,225 2,195 2,215 383,200
2009/11/10 2,200 2,220 2,170 2,185 264,000
2009/11/09 2,230 2,230 2,180 2,210 335,900
2009/11/06 2,255 2,275 2,225 2,230 397,600
2009/11/05 2,365 2,370 2,270 2,270 596,900
2009/11/04 2,345 2,375 2,335 2,360 326,100
2009/11/02 2,220 2,380 2,215 2,380 815,400
2009/10/30 2,230 2,310 2,195 2,275 878,500
2009/10/29 2,320 2,330 2,230 2,245 1,075,500
2009/10/28 2,330 2,380 2,330 2,350 232,000
2009/10/27 2,365 2,385 2,335 2,340 302,200
2009/10/26 2,380 2,385 2,350 2,360 281,300
2009/10/23 2,380 2,390 2,360 2,380 336,300
2009/10/22 2,380 2,400 2,350 2,385 630,900
2009/10/21 2,320 2,395 2,305 2,390 989,200
2009/10/20 2,250 2,295 2,245 2,280 355,900
2009/10/19 2,245 2,245 2,215 2,235 343,900
2009/10/16 2,260 2,270 2,235 2,245 542,900
2009/10/15 2,305 2,315 2,225 2,245 796,700
2009/10/14 2,305 2,330 2,285 2,300 589,200
2009/10/13 2,290 2,310 2,270 2,290 376,800
2009/10/09 2,295 2,320 2,265 2,315 341,900
2009/10/08 2,315 2,320 2,270 2,295 376,700
2009/10/07 2,280 2,355 2,260 2,335 359,800
2009/10/06 2,280 2,295 2,225 2,260 426,800
2009/10/05 2,305 2,340 2,285 2,300 401,700
2009/10/02 2,375 2,375 2,320 2,345 374,700
2009/10/01 2,435 2,465 2,405 2,415 456,200
2009/09/30 2,430 2,440 2,415 2,430 405,000
2009/09/29 2,470 2,470 2,425 2,460 422,300
2009/09/28 2,410 2,450 2,390 2,430 551,400
2009/09/25 2,410 2,460 2,390 2,430 572,900
2009/09/24 2,335 2,430 2,320 2,415 711,200
2009/09/18 2,360 2,395 2,310 2,320 921,900
2009/09/17 2,390 2,415 2,345 2,400 784,800
2009/09/16 2,490 2,490 2,405 2,420 536,300
2009/09/15 2,480 2,495 2,425 2,450 527,300
2009/09/14 2,505 2,530 2,485 2,495 300,600
2009/09/11 2,455 2,530 2,450 2,495 643,800
2009/09/10 2,425 2,480 2,375 2,450 960,000
2009/09/09 2,505 2,520 2,435 2,445 877,100
2009/09/08 2,485 2,495 2,415 2,465 777,500
2009/09/07 2,485 2,525 2,470 2,485 522,400
2009/09/04 2,555 2,600 2,480 2,490 1,896,300
2009/09/03 2,445 2,580 2,420 2,515 1,728,800
2009/09/02 2,405 2,425 2,390 2,420 713,000
2009/09/01 2,405 2,445 2,385 2,425 728,100
2009/08/31 2,425 2,445 2,375 2,395 826,500
2009/08/28 2,360 2,400 2,360 2,395 832,600
2009/08/27 2,335 2,365 2,305 2,350 811,400
2009/08/26 2,320 2,350 2,300 2,335 951,700
2009/08/25 2,285 2,285 2,260 2,280 688,100
2009/08/24 2,225 2,265 2,225 2,260 458,500
2009/08/21 2,275 2,275 2,170 2,205 799,000
2009/08/20 2,280 2,295 2,245 2,275 483,500
2009/08/19 2,265 2,310 2,255 2,285 844,000
2009/08/18 2,240 2,285 2,210 2,225 505,100
2009/08/17 2,225 2,340 2,215 2,275 1,684,500
2009/08/14 2,200 2,230 2,190 2,215 739,800
2009/08/13 2,160 2,210 2,155 2,210 810,300
2009/08/12 2,160 2,185 2,135 2,140 450,000
2009/08/11 2,140 2,185 2,120 2,180 590,600
2009/08/10 2,130 2,150 2,100 2,145 825,100
2009/08/07 2,205 2,215 2,090 2,150 1,193,400
2009/08/06 2,140 2,195 2,140 2,190 1,300,600
2009/08/05 2,110 2,130 2,090 2,110 534,100
2009/08/04 2,120 2,125 2,085 2,110 679,800
2009/08/03 2,110 2,140 2,105 2,115 542,400
2009/07/31 2,120 2,170 2,095 2,105 885,200
2009/07/30 2,070 2,095 2,050 2,080 494,100
2009/07/29 2,070 2,095 2,060 2,060 449,600
2009/07/28 2,080 2,110 2,065 2,090 467,800
2009/07/27 2,135 2,135 2,085 2,095 699,500
2009/07/24 2,180 2,180 2,115 2,125 517,600
2009/07/23 2,150 2,170 2,140 2,155 547,600
2009/07/22 2,200 2,200 2,115 2,140 561,600
2009/07/21 2,175 2,210 2,160 2,180 598,900
2009/07/17 2,085 2,180 2,070 2,145 886,000
2009/07/16 2,125 2,135 2,050 2,065 699,700
2009/07/15 2,080 2,150 2,050 2,085 1,286,100
2009/07/14 2,120 2,135 2,015 2,040 1,248,100
2009/07/13 2,140 2,165 1,997 2,085 1,808,200
2009/07/10 2,255 2,255 2,145 2,185 1,278,600
2009/07/09 2,260 2,285 2,200 2,215 854,100
2009/07/08 2,310 2,320 2,250 2,295 600,500
2009/07/07 2,370 2,380 2,320 2,330 594,900
2009/07/06 2,365 2,410 2,340 2,350 871,500
2009/07/03 2,235 2,335 2,220 2,330 1,022,800
2009/07/02 2,310 2,330 2,265 2,270 629,500
2009/07/01 2,280 2,320 2,270 2,295 761,700
2009/06/30 2,310 2,320 2,235 2,265 1,172,100
2009/06/29 2,330 2,350 2,285 2,305 691,700
2009/06/26 2,320 2,365 2,310 2,350 532,300
2009/06/25 2,355 2,360 2,305 2,315 878,900
2009/06/24 2,390 2,405 2,310 2,360 796,500
2009/06/23 2,380 2,410 2,360 2,375 792,600
2009/06/22 2,390 2,440 2,370 2,420 1,217,700
2009/06/19 2,300 2,375 2,290 2,360 1,046,900
2009/06/18 2,295 2,315 2,260 2,280 621,000
2009/06/17 2,330 2,355 2,260 2,275 980,600
2009/06/16 2,215 2,315 2,210 2,295 1,541,900
2009/06/15 2,200 2,235 2,180 2,230 454,700
2009/06/12 2,200 2,200 2,170 2,180 657,200
2009/06/11 2,200 2,200 2,150 2,160 850,200
2009/06/10 2,205 2,220 2,190 2,200 456,800
2009/06/09 2,180 2,225 2,165 2,200 474,500
2009/06/08 2,225 2,240 2,170 2,175 597,600
2009/06/05 2,210 2,215 2,125 2,205 768,800
2009/06/04 2,230 2,235 2,155 2,180 590,100
2009/06/03 2,235 2,255 2,210 2,220 547,600
2009/06/02 2,245 2,245 2,200 2,205 551,800
2009/06/01 2,130 2,210 2,120 2,165 748,900
2009/05/29 2,105 2,120 2,090 2,105 456,400
2009/05/28 2,105 2,145 2,085 2,090 535,800
2009/05/27 2,160 2,185 2,125 2,140 577,300
2009/05/26 2,165 2,170 2,130 2,140 509,400
2009/05/25 2,170 2,180 2,130 2,160 698,400
2009/05/22 2,090 2,175 2,080 2,140 977,700
2009/05/21 2,060 2,145 2,060 2,130 1,141,300
2009/05/20 2,075 2,095 2,020 2,060 1,125,800
2009/05/19 1,885 2,125 1,854 2,100 4,357,100
2009/05/18 1,860 1,879 1,838 1,838 581,900
2009/05/15 1,878 1,887 1,850 1,875 418,300
2009/05/14 1,880 1,880 1,835 1,856 545,100
2009/05/13 1,870 1,912 1,828 1,909 694,900
2009/05/12 1,889 1,900 1,861 1,879 460,900
2009/05/11 1,905 1,944 1,881 1,888 589,900
2009/05/08 1,864 2,045 1,850 1,917 2,576,200
2009/05/07 1,882 1,882 1,803 1,848 762,000
2009/05/01 1,757 1,834 1,751 1,822 746,500
2009/04/30 1,763 1,782 1,729 1,768 678,500
2009/04/28 1,724 1,758 1,703 1,703 679,500
2009/04/27 1,763 1,773 1,727 1,742 634,300
2009/04/24 1,800 1,805 1,759 1,759 719,400
2009/04/23 1,792 1,799 1,772 1,786 509,900
2009/04/22 1,810 1,830 1,788 1,796 558,000
2009/04/21 1,736 1,850 1,735 1,840 991,800
2009/04/20 1,889 1,889 1,777 1,796 1,130,200
2009/04/17 1,940 1,955 1,849 1,874 1,494,300
2009/04/16 1,827 1,888 1,826 1,863 862,400
2009/04/15 1,772 1,796 1,746 1,785 755,400
2009/04/14 1,792 1,794 1,702 1,772 1,147,900
2009/04/13 1,839 1,844 1,780 1,788 765,700
2009/04/10 1,855 1,855 1,820 1,840 555,300
2009/04/09 1,849 1,851 1,792 1,822 860,500
2009/04/08 1,842 1,865 1,832 1,848 752,500
2009/04/07 1,861 1,875 1,831 1,866 532,500
2009/04/06 1,885 1,899 1,835 1,843 626,400
2009/04/03 1,896 1,914 1,852 1,879 865,300
2009/04/02 1,888 1,905 1,869 1,890 611,500
2009/04/01 1,860 1,893 1,852 1,878 598,900
2009/03/31 1,802 1,905 1,801 1,859 1,260,400
2009/03/30 1,890 1,890 1,800 1,801 882,700
2009/03/27 1,861 1,946 1,861 1,910 1,169,300
2009/03/26 1,800 1,856 1,785 1,832 598,700
2009/03/25 1,810 1,843 1,780 1,807 1,104,200
2009/03/24 1,800 1,819 1,786 1,800 1,461,700
2009/03/23 1,669 1,736 1,664 1,723 1,201,400
2009/03/19 1,590 1,658 1,561 1,646 1,213,700
2009/03/18 1,510 1,572 1,510 1,560 967,200
2009/03/17 1,568 1,606 1,550 1,570 1,176,100
2009/03/16 1,595 1,626 1,576 1,582 530,700
2009/03/13 1,599 1,610 1,560 1,596 933,400
2009/03/12 1,537 1,554 1,497 1,546 1,014,800
2009/03/11 1,600 1,619 1,537 1,545 1,122,900
2009/03/10 1,599 1,610 1,553 1,564 1,034,200
2009/03/09 1,656 1,680 1,605 1,628 876,100
2009/03/06 1,718 1,721 1,645 1,656 1,032,600
2009/03/05 1,793 1,795 1,729 1,738 759,200
2009/03/04 1,724 1,791 1,713 1,791 680,900
2009/03/03 1,738 1,755 1,716 1,719 622,200
2009/03/02 1,724 1,779 1,707 1,762 632,500
2009/02/27 1,723 1,768 1,720 1,750 788,100
2009/02/26 1,788 1,791 1,704 1,722 988,600
2009/02/25 1,802 1,824 1,781 1,813 869,600
2009/02/24 1,734 1,792 1,722 1,772 831,400
2009/02/23 1,731 1,780 1,720 1,764 719,200
2009/02/20 1,818 1,837 1,751 1,773 1,014,100
2009/02/19 1,950 1,964 1,830 1,837 1,358,900
2009/02/18 1,836 1,924 1,818 1,895 1,094,000
2009/02/17 1,935 1,937 1,866 1,874 1,640,300
2009/02/16 2,045 2,045 1,910 1,965 4,779,100
2009/02/13 1,870 2,120 1,863 2,070 6,285,500
2009/02/12 2,065 2,140 1,991 2,040 1,007,500
2009/02/10 2,155 2,245 2,145 2,170 1,345,900
2009/02/09 2,045 2,115 2,045 2,115 1,047,200
2009/02/06 2,025 2,125 1,988 2,080 2,132,000
2009/02/05 2,020 2,045 1,880 1,972 5,709,700
2009/02/04 2,275 2,300 2,160 2,180 1,198,000
2009/02/03 2,330 2,360 2,290 2,315 738,500
2009/02/02 2,430 2,430 2,340 2,365 470,500
2009/01/30 2,490 2,505 2,410 2,445 524,900
2009/01/29 2,585 2,600 2,510 2,560 270,400
2009/01/28 2,505 2,580 2,505 2,575 186,200
2009/01/27 2,465 2,550 2,460 2,530 322,000
2009/01/26 2,440 2,485 2,440 2,465 451,400
2009/01/23 2,550 2,555 2,520 2,530 176,600
2009/01/22 2,480 2,570 2,460 2,560 334,100
2009/01/21 2,525 2,555 2,465 2,475 586,000
2009/01/20 2,580 2,580 2,515 2,565 291,100
2009/01/19 2,625 2,625 2,545 2,605 319,800
2009/01/16 2,550 2,620 2,520 2,590 304,900
2009/01/15 2,505 2,565 2,500 2,540 488,600
2009/01/14 2,635 2,640 2,560 2,575 286,000
2009/01/13 2,590 2,630 2,560 2,605 287,900
2009/01/09 2,670 2,675 2,595 2,655 441,000
2009/01/08 2,680 2,710 2,660 2,670 304,500
2009/01/07 2,790 2,790 2,635 2,660 735,200
2009/01/06 2,850 2,850 2,770 2,790 382,800
2009/01/05 2,925 2,925 2,820 2,850 145,800

このページの先頭へ