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
2014/12/30 2,499 2,530 2,490 2,508 873,200
2014/12/29 2,519 2,534 2,485 2,496 919,800
2014/12/26 2,480 2,532 2,471 2,509 1,228,200
2014/12/25 2,477 2,496 2,468 2,481 609,200
2014/12/24 2,478 2,496 2,458 2,491 1,248,000
2014/12/22 2,485 2,502 2,433 2,451 985,600
2014/12/19 2,437 2,497 2,430 2,484 1,850,300
2014/12/18 2,468 2,470 2,404 2,417 1,423,700
2014/12/17 2,452 2,471 2,398 2,405 1,165,200
2014/12/16 2,438 2,488 2,432 2,468 1,936,300
2014/12/15 2,402 2,466 2,402 2,438 1,500,600
2014/12/12 2,430 2,512 2,417 2,443 2,622,000
2014/12/11 2,342 2,408 2,334 2,400 1,896,800
2014/12/10 2,374 2,394 2,330 2,348 845,100
2014/12/09 2,363 2,435 2,350 2,395 2,026,800
2014/12/08 2,414 2,417 2,341 2,360 978,400
2014/12/05 2,399 2,417 2,366 2,399 1,229,600
2014/12/04 2,425 2,449 2,404 2,412 1,436,600
2014/12/03 2,408 2,437 2,375 2,403 1,080,000
2014/12/02 2,395 2,421 2,364 2,405 1,335,000
2014/12/01 2,349 2,429 2,321 2,400 2,604,100
2014/11/28 2,224 2,326 2,216 2,320 2,068,700
2014/11/27 2,240 2,240 2,206 2,208 438,200
2014/11/26 2,213 2,237 2,188 2,230 741,100
2014/11/25 2,208 2,223 2,175 2,202 1,268,500
2014/11/21 2,176 2,178 2,139 2,158 1,104,100
2014/11/20 2,189 2,201 2,152 2,162 711,800
2014/11/19 2,200 2,226 2,166 2,171 1,291,900
2014/11/18 2,132 2,194 2,120 2,189 1,078,100
2014/11/17 2,176 2,177 2,124 2,139 852,600
2014/11/14 2,153 2,184 2,126 2,177 1,172,200
2014/11/13 2,179 2,186 2,095 2,126 1,346,200
2014/11/12 2,211 2,214 2,155 2,170 1,005,800
2014/11/11 2,154 2,213 2,141 2,206 1,249,500
2014/11/10 2,150 2,170 2,081 2,143 1,353,600
2014/11/07 2,277 2,308 2,147 2,178 3,399,000
2014/11/06 2,300 2,332 2,254 2,291 1,475,000
2014/11/05 2,289 2,308 2,271 2,295 1,458,400
2014/11/04 2,346 2,348 2,269 2,274 1,591,600
2014/10/31 2,301 2,307 2,260 2,287 1,224,900
2014/10/30 2,250 2,302 2,231 2,285 1,281,400
2014/10/29 2,262 2,279 2,245 2,256 581,900
2014/10/28 2,214 2,267 2,213 2,251 1,059,100
2014/10/27 2,239 2,248 2,207 2,223 704,400
2014/10/24 2,248 2,258 2,193 2,210 903,000
2014/10/23 2,166 2,215 2,156 2,209 1,207,800
2014/10/22 2,130 2,183 2,119 2,174 1,082,900
2014/10/21 2,128 2,138 2,073 2,080 913,700
2014/10/20 2,082 2,134 2,066 2,134 1,117,000
2014/10/17 2,048 2,090 2,012 2,034 1,001,900
2014/10/16 2,048 2,070 2,034 2,040 1,027,500
2014/10/15 2,085 2,109 2,057 2,106 1,110,900
2014/10/14 2,087 2,130 2,067 2,086 1,016,600
2014/10/10 2,105 2,156 2,094 2,137 1,180,400
2014/10/09 2,232 2,237 2,163 2,170 794,400
2014/10/08 2,174 2,210 2,160 2,206 1,076,100
2014/10/07 2,258 2,260 2,209 2,219 936,000
2014/10/06 2,238 2,291 2,199 2,272 1,837,400
2014/10/03 2,244 2,250 2,155 2,217 1,667,200
2014/10/02 2,206 2,237 2,185 2,206 1,430,100
2014/10/01 2,319 2,325 2,267 2,272 900,700
2014/09/30 2,378 2,378 2,308 2,329 1,157,600
2014/09/29 2,392 2,407 2,365 2,390 1,637,700
2014/09/26 2,300 2,360 2,279 2,359 973,400
2014/09/25 2,360 2,364 2,295 2,322 1,260,200
2014/09/24 2,348 2,398 2,326 2,343 1,380,700
2014/09/22 2,373 2,487 2,350 2,370 5,881,800
2014/09/19 2,343 2,343 2,273 2,296 1,586,000
2014/09/18 2,343 2,352 2,324 2,333 901,900
2014/09/17 2,348 2,353 2,328 2,345 611,300
2014/09/16 2,314 2,341 2,305 2,329 742,400
2014/09/12 2,319 2,379 2,308 2,340 1,935,200
2014/09/11 2,308 2,318 2,270 2,298 840,900
2014/09/10 2,329 2,332 2,276 2,296 1,136,700
2014/09/09 2,337 2,351 2,316 2,330 797,000
2014/09/08 2,344 2,358 2,292 2,306 1,150,200
2014/09/05 2,250 2,335 2,244 2,332 2,151,100
2014/09/04 2,308 2,315 2,243 2,249 1,175,400
2014/09/03 2,361 2,364 2,298 2,302 1,425,700
2014/09/02 2,422 2,422 2,361 2,366 1,243,000
2014/09/01 2,406 2,428 2,375 2,401 1,778,100
2014/08/29 2,338 2,405 2,335 2,390 1,637,900
2014/08/28 2,316 2,353 2,310 2,328 1,157,100
2014/08/27 2,392 2,393 2,338 2,350 1,067,500
2014/08/26 2,391 2,394 2,350 2,369 1,127,200
2014/08/25 2,369 2,408 2,360 2,400 1,205,900
2014/08/22 2,354 2,392 2,337 2,367 1,321,700
2014/08/21 2,348 2,367 2,302 2,358 1,443,700
2014/08/20 2,404 2,404 2,315 2,340 2,787,700
2014/08/19 2,336 2,337 2,280 2,304 1,285,600
2014/08/18 2,371 2,379 2,314 2,326 1,333,500
2014/08/15 2,310 2,389 2,303 2,385 2,008,700
2014/08/14 2,349 2,350 2,290 2,310 1,178,500
2014/08/13 2,335 2,357 2,305 2,320 1,800,900
2014/08/12 2,320 2,383 2,308 2,325 2,581,700
2014/08/11 2,292 2,378 2,261 2,315 4,240,000
2014/08/08 2,201 2,249 2,130 2,203 3,743,800
2014/08/07 2,278 2,315 2,173 2,232 14,279,100
2014/08/06 2,118 2,136 2,064 2,071 1,966,800
2014/08/05 2,118 2,178 2,078 2,086 1,668,800
2014/08/04 2,081 2,107 2,056 2,092 1,653,200
2014/08/01 2,084 2,133 2,080 2,101 1,180,000
2014/07/31 2,124 2,153 2,107 2,122 1,181,300
2014/07/30 2,146 2,188 2,126 2,138 1,178,500
2014/07/29 2,124 2,154 2,085 2,150 1,141,700
2014/07/28 2,175 2,175 2,102 2,124 2,512,000
2014/07/25 2,214 2,232 2,142 2,158 2,466,000
2014/07/24 2,172 2,220 2,170 2,205 1,761,700
2014/07/23 2,179 2,222 2,155 2,159 1,820,300
2014/07/22 2,142 2,175 2,133 2,147 1,443,500
2014/07/18 2,083 2,128 2,061 2,119 1,426,000
2014/07/17 2,148 2,196 2,112 2,118 2,545,400
2014/07/16 2,108 2,128 2,073 2,117 1,979,900
2014/07/15 2,059 2,134 2,057 2,118 2,676,500
2014/07/14 1,988 2,085 1,974 2,080 3,406,500
2014/07/11 1,920 1,970 1,905 1,950 1,656,600
2014/07/10 1,955 1,990 1,917 1,936 1,902,000
2014/07/09 1,950 1,996 1,930 1,958 1,893,000
2014/07/08 1,941 1,962 1,920 1,950 1,318,600
2014/07/07 1,989 2,028 1,946 1,962 2,118,700
2014/07/04 1,940 1,980 1,932 1,949 1,719,200
2014/07/03 1,880 1,943 1,879 1,938 1,432,900
2014/07/02 1,897 1,924 1,872 1,892 1,842,900
2014/07/01 1,873 1,987 1,870 1,910 5,801,600
2014/06/30 1,742 1,799 1,733 1,793 1,316,700
2014/06/27 1,756 1,795 1,721 1,750 1,907,800
2014/06/26 1,753 1,760 1,727 1,748 1,037,600
2014/06/25 1,750 1,755 1,722 1,746 1,275,100
2014/06/24 1,750 1,763 1,742 1,752 1,001,500
2014/06/23 1,763 1,773 1,748 1,757 861,700
2014/06/20 1,760 1,777 1,741 1,759 1,952,100
2014/06/19 1,800 1,806 1,746 1,750 2,143,700
2014/06/18 1,694 1,808 1,691 1,791 4,709,800
2014/06/17 1,665 1,695 1,648 1,679 1,531,600
2014/06/16 1,675 1,696 1,651 1,663 1,252,500
2014/06/13 1,667 1,746 1,653 1,699 2,808,400
2014/06/12 1,661 1,687 1,653 1,672 1,366,900
2014/06/11 1,633 1,658 1,602 1,650 1,794,000
2014/06/10 1,689 1,691 1,625 1,642 1,270,000
2014/06/09 1,704 1,710 1,670 1,680 1,291,800
2014/06/06 1,700 1,711 1,656 1,673 2,154,900
2014/06/05 1,672 1,750 1,647 1,712 4,351,900
2014/06/04 1,687 1,692 1,626 1,633 2,750,700
2014/06/03 1,621 1,685 1,617 1,647 3,320,700
2014/06/02 1,602 1,626 1,568 1,597 2,682,800
2014/05/30 1,498 1,595 1,498 1,585 4,365,100
2014/05/29 1,486 1,506 1,469 1,482 1,379,600
2014/05/28 1,501 1,514 1,476 1,489 1,968,600
2014/05/27 1,533 1,539 1,503 1,508 1,248,400
2014/05/26 1,473 1,566 1,451 1,533 3,037,000
2014/05/23 1,522 1,523 1,437 1,447 3,104,600
2014/05/22 1,553 1,559 1,488 1,512 1,887,400
2014/05/21 1,522 1,548 1,513 1,542 703,900
2014/05/20 1,520 1,554 1,491 1,547 1,406,500
2014/05/19 1,507 1,540 1,490 1,510 1,526,400
2014/05/16 1,574 1,600 1,518 1,547 1,727,700
2014/05/15 1,585 1,660 1,570 1,599 3,514,700
2014/05/14 1,544 1,592 1,500 1,585 2,662,000
2014/05/13 1,513 1,566 1,472 1,544 4,382,300
2014/05/12 1,653 1,691 1,416 1,423 6,960,400
2014/05/09 1,603 1,629 1,580 1,613 1,427,000
2014/05/08 1,642 1,660 1,612 1,629 1,389,000
2014/05/07 1,650 1,655 1,628 1,637 1,346,700
2014/05/02 1,640 1,685 1,640 1,661 1,355,900
2014/05/01 1,650 1,679 1,611 1,653 2,277,300
2014/04/30 1,690 1,708 1,630 1,638 1,560,000
2014/04/28 1,701 1,716 1,686 1,693 1,451,700
2014/04/25 1,677 1,730 1,673 1,714 1,922,200
2014/04/24 1,740 1,743 1,664 1,687 2,425,800
2014/04/23 1,725 1,744 1,714 1,733 1,278,000
2014/04/22 1,773 1,790 1,721 1,730 2,034,900
2014/04/21 1,738 1,771 1,712 1,755 1,708,400
2014/04/18 1,768 1,787 1,702 1,743 3,303,200
2014/04/17 1,765 1,837 1,738 1,780 11,076,200
2014/04/16 1,741 1,754 1,672 1,685 4,587,100
2014/04/15 1,790 1,800 1,691 1,728 4,800,600
2014/04/14 1,806 1,823 1,778 1,789 1,553,900
2014/04/11 1,756 1,845 1,744 1,837 3,063,000
2014/04/10 1,945 1,953 1,828 1,836 3,468,900
2014/04/09 1,909 1,947 1,881 1,905 2,021,700
2014/04/08 1,925 1,950 1,908 1,916 1,305,600
2014/04/07 1,949 2,000 1,927 1,952 1,530,900
2014/04/04 1,962 1,976 1,903 1,964 2,268,300
2014/04/03 2,061 2,075 1,971 1,989 3,210,100
2014/04/02 2,047 2,093 2,025 2,061 1,586,200
2014/04/01 2,094 2,125 2,035 2,038 1,833,400
2014/03/31 2,080 2,125 2,061 2,125 2,455,400
2014/03/28 2,050 2,121 2,028 2,087 5,904,400
2014/03/27 1,942 1,960 1,895 1,946 1,932,100
2014/03/26 1,980 2,013 1,939 1,964 2,841,300
2014/03/25 2,104 2,129 1,994 2,001 3,631,900
2014/03/24 2,050 2,180 2,040 2,139 4,843,700
2014/03/20 2,037 2,090 1,962 2,021 4,208,800
2014/03/19 2,075 2,107 2,045 2,062 1,936,400
2014/03/18 2,090 2,108 2,035 2,089 2,723,600
2014/03/17 2,110 2,146 2,056 2,068 2,276,800
2014/03/14 2,205 2,217 2,120 2,136 2,573,600
2014/03/13 2,241 2,281 2,241 2,255 1,431,400
2014/03/12 2,291 2,310 2,246 2,254 2,369,100
2014/03/11 2,370 2,380 2,308 2,322 2,677,200
2014/03/10 2,420 2,448 2,396 2,400 2,927,000
2014/03/07 2,429 2,494 2,377 2,458 7,898,200
2014/03/06 2,302 2,346 2,265 2,329 2,779,000
2014/03/05 2,261 2,400 2,237 2,322 5,971,100
2014/03/04 2,240 2,264 2,213 2,229 1,769,600
2014/03/03 2,231 2,290 2,180 2,273 2,387,300
2014/02/28 2,340 2,375 2,270 2,312 2,454,800
2014/02/27 2,360 2,420 2,344 2,352 2,239,800
2014/02/26 2,330 2,396 2,327 2,363 2,379,000
2014/02/25 2,421 2,429 2,361 2,370 2,759,400
2014/02/24 2,448 2,448 2,372 2,396 3,003,400
2014/02/21 2,407 2,468 2,406 2,426 3,104,900
2014/02/20 2,466 2,480 2,386 2,407 4,284,300
2014/02/19 2,427 2,519 2,427 2,491 6,027,000
2014/02/18 2,398 2,480 2,380 2,460 7,102,300
2014/02/17 2,400 2,429 2,325 2,375 5,231,400
2014/02/14 2,381 2,467 2,320 2,449 7,909,200
2014/02/13 2,370 2,408 2,333 2,359 6,530,700
2014/02/12 2,544 2,566 2,421 2,437 8,878,000
2014/02/10 2,489 2,554 2,455 2,534 13,783,700
2014/02/07 2,560 2,600 2,365 2,397 16,660,000
2014/02/06 2,454 2,644 2,438 2,576 26,002,500
2014/02/05 2,520 2,585 2,149 2,304 28,173,400
2014/02/04 2,570 2,664 2,434 2,434 18,481,500
2014/02/03 2,907 2,944 2,743 2,770 29,910,900
2014/01/31 2,722 2,897 2,673 2,895 34,612,700
2014/01/30 2,773 2,828 2,652 2,763 28,957,300
2014/01/29 2,740 2,979 2,680 2,830 67,772,400
2014/01/28 2,731 3,050 2,523 2,669 80,935,300
2014/01/27 2,581 2,581 2,581 2,581 692,200
2014/01/24 1,881 2,081 1,760 2,081 7,253,600
2014/01/23 1,699 1,714 1,678 1,681 1,007,000
2014/01/22 1,699 1,704 1,657 1,692 1,749,500
2014/01/21 1,755 1,757 1,707 1,710 793,600
2014/01/20 1,726 1,745 1,714 1,722 500,400
2014/01/17 1,742 1,752 1,721 1,734 749,300
2014/01/16 1,759 1,782 1,749 1,753 1,126,300
2014/01/15 1,771 1,777 1,733 1,747 925,000
2014/01/14 1,800 1,806 1,742 1,751 1,126,900
2014/01/10 1,831 1,836 1,814 1,835 738,900
2014/01/09 1,859 1,859 1,818 1,828 528,400
2014/01/08 1,842 1,860 1,831 1,860 622,600
2014/01/07 1,823 1,831 1,804 1,821 396,000
2014/01/06 1,839 1,854 1,822 1,840 581,900

このページの先頭へ