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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,200 | 6,290 | 6,140 | 6,260 | 284,000 |
| 2020/12/29 | 6,180 | 6,200 | 6,100 | 6,200 | 296,100 |
| 2020/12/28 | 6,200 | 6,280 | 6,120 | 6,160 | 349,600 |
| 2020/12/25 | 6,300 | 6,300 | 6,100 | 6,150 | 275,600 |
| 2020/12/24 | 6,150 | 6,230 | 6,090 | 6,220 | 512,000 |
| 2020/12/23 | 6,090 | 6,280 | 6,070 | 6,280 | 625,500 |
| 2020/12/22 | 6,310 | 6,330 | 6,010 | 6,060 | 1,222,300 |
| 2020/12/21 | 6,560 | 6,580 | 6,410 | 6,470 | 554,300 |
| 2020/12/18 | 6,600 | 6,640 | 6,510 | 6,590 | 598,400 |
| 2020/12/17 | 6,480 | 6,670 | 6,440 | 6,650 | 691,200 |
| 2020/12/16 | 6,380 | 6,450 | 6,270 | 6,450 | 564,000 |
| 2020/12/15 | 6,490 | 6,490 | 6,410 | 6,420 | 574,500 |
| 2020/12/14 | 6,480 | 6,510 | 6,430 | 6,440 | 386,600 |
| 2020/12/11 | 6,380 | 6,500 | 6,370 | 6,490 | 561,900 |
| 2020/12/10 | 6,310 | 6,380 | 6,230 | 6,330 | 800,000 |
| 2020/12/09 | 6,400 | 6,440 | 6,330 | 6,430 | 569,000 |
| 2020/12/08 | 6,350 | 6,460 | 6,320 | 6,460 | 590,700 |
| 2020/12/07 | 6,390 | 6,440 | 6,240 | 6,270 | 740,900 |
| 2020/12/04 | 6,210 | 6,360 | 6,200 | 6,350 | 495,200 |
| 2020/12/03 | 6,160 | 6,240 | 6,120 | 6,170 | 1,000,800 |
| 2020/12/02 | 6,400 | 6,440 | 6,220 | 6,300 | 932,100 |
| 2020/12/01 | 6,460 | 6,490 | 6,300 | 6,350 | 1,095,800 |
| 2020/11/30 | 6,200 | 6,410 | 6,200 | 6,410 | 2,394,100 |
| 2020/11/27 | 6,050 | 6,250 | 6,050 | 6,160 | 1,390,500 |
| 2020/11/26 | 5,860 | 6,040 | 5,800 | 6,020 | 1,787,300 |
| 2020/11/25 | 5,700 | 5,870 | 5,650 | 5,790 | 1,962,700 |
| 2020/11/24 | 5,490 | 5,660 | 5,440 | 5,630 | 1,542,000 |
| 2020/11/20 | 5,500 | 5,520 | 5,340 | 5,360 | 758,100 |
| 2020/11/19 | 5,290 | 5,490 | 5,270 | 5,490 | 768,300 |
| 2020/11/18 | 5,340 | 5,390 | 5,280 | 5,340 | 630,100 |
| 2020/11/17 | 5,430 | 5,440 | 5,240 | 5,350 | 1,157,700 |
| 2020/11/16 | 5,600 | 5,620 | 5,460 | 5,490 | 909,200 |
| 2020/11/13 | 5,610 | 5,640 | 5,440 | 5,610 | 1,366,000 |
| 2020/11/12 | 5,370 | 5,540 | 5,350 | 5,520 | 1,470,100 |
| 2020/11/11 | 5,230 | 5,350 | 5,100 | 5,270 | 1,650,100 |
| 2020/11/10 | 5,490 | 5,490 | 5,050 | 5,150 | 3,806,200 |
| 2020/11/09 | 5,570 | 5,680 | 5,470 | 5,560 | 3,492,300 |
| 2020/11/06 | 6,600 | 6,620 | 6,420 | 6,470 | 1,024,700 |
| 2020/11/05 | 6,200 | 6,510 | 6,180 | 6,470 | 729,900 |
| 2020/11/04 | 6,220 | 6,250 | 6,090 | 6,200 | 702,900 |
| 2020/11/02 | 6,090 | 6,210 | 6,060 | 6,120 | 492,400 |
| 2020/10/30 | 6,310 | 6,340 | 6,120 | 6,120 | 847,900 |
| 2020/10/29 | 6,180 | 6,470 | 6,120 | 6,470 | 815,500 |
| 2020/10/28 | 6,380 | 6,380 | 6,180 | 6,230 | 725,900 |
| 2020/10/27 | 6,090 | 6,240 | 6,050 | 6,210 | 627,900 |
| 2020/10/26 | 6,170 | 6,230 | 6,040 | 6,080 | 997,100 |
| 2020/10/23 | 6,040 | 6,210 | 6,000 | 6,190 | 1,710,300 |
| 2020/10/22 | 6,310 | 6,450 | 6,260 | 6,440 | 1,064,300 |
| 2020/10/21 | 6,430 | 6,500 | 6,280 | 6,280 | 1,233,200 |
| 2020/10/20 | 6,550 | 6,570 | 6,420 | 6,470 | 1,160,600 |
| 2020/10/19 | 6,680 | 6,710 | 6,610 | 6,620 | 627,400 |
| 2020/10/16 | 6,600 | 6,640 | 6,570 | 6,600 | 491,600 |
| 2020/10/15 | 6,640 | 6,680 | 6,590 | 6,630 | 468,200 |
| 2020/10/14 | 6,710 | 6,730 | 6,630 | 6,670 | 445,500 |
| 2020/10/13 | 6,740 | 6,760 | 6,690 | 6,730 | 312,600 |
| 2020/10/12 | 6,710 | 6,740 | 6,650 | 6,720 | 344,400 |
| 2020/10/09 | 6,620 | 6,690 | 6,590 | 6,690 | 583,600 |
| 2020/10/08 | 6,660 | 6,740 | 6,640 | 6,720 | 584,200 |
| 2020/10/07 | 6,730 | 6,790 | 6,670 | 6,720 | 596,500 |
| 2020/10/06 | 6,800 | 6,800 | 6,650 | 6,680 | 713,700 |
| 2020/10/05 | 6,880 | 6,920 | 6,770 | 6,890 | 391,900 |
| 2020/10/02 | 7,030 | 7,110 | 6,800 | 6,890 | 850,200 |
| 2020/09/30 | 6,910 | 7,090 | 6,880 | 6,960 | 740,300 |
| 2020/09/29 | 6,960 | 7,020 | 6,820 | 7,010 | 485,800 |
| 2020/09/28 | 7,050 | 7,100 | 6,790 | 6,930 | 804,500 |
| 2020/09/25 | 6,860 | 6,990 | 6,760 | 6,990 | 638,600 |
| 2020/09/24 | 6,830 | 6,930 | 6,800 | 6,810 | 550,200 |
| 2020/09/23 | 6,940 | 6,980 | 6,790 | 6,910 | 581,600 |
| 2020/09/18 | 6,860 | 6,890 | 6,740 | 6,840 | 410,100 |
| 2020/09/17 | 7,090 | 7,100 | 6,840 | 6,860 | 653,100 |
| 2020/09/16 | 6,800 | 7,020 | 6,780 | 6,990 | 753,300 |
| 2020/09/15 | 6,760 | 6,810 | 6,660 | 6,750 | 461,900 |
| 2020/09/14 | 6,700 | 6,760 | 6,620 | 6,670 | 356,600 |
| 2020/09/11 | 6,690 | 6,760 | 6,590 | 6,670 | 631,400 |
| 2020/09/10 | 6,790 | 6,900 | 6,750 | 6,770 | 565,100 |
| 2020/09/09 | 6,590 | 6,730 | 6,490 | 6,710 | 1,006,000 |
| 2020/09/08 | 6,910 | 6,910 | 6,570 | 6,690 | 956,900 |
| 2020/09/07 | 7,140 | 7,210 | 6,850 | 6,900 | 805,500 |
| 2020/09/04 | 7,100 | 7,250 | 7,080 | 7,240 | 536,200 |
| 2020/09/03 | 7,300 | 7,460 | 7,250 | 7,320 | 961,000 |
| 2020/09/02 | 7,000 | 7,240 | 6,990 | 7,210 | 673,700 |
| 2020/09/01 | 6,980 | 7,120 | 6,970 | 7,120 | 407,500 |
| 2020/08/31 | 7,010 | 7,040 | 6,960 | 6,990 | 507,700 |
| 2020/08/28 | 7,000 | 7,030 | 6,750 | 6,850 | 563,200 |
| 2020/08/27 | 6,960 | 7,140 | 6,960 | 7,060 | 618,100 |
| 2020/08/26 | 7,030 | 7,070 | 6,930 | 6,980 | 665,000 |
| 2020/08/25 | 7,140 | 7,170 | 7,010 | 7,030 | 775,500 |
| 2020/08/24 | 7,000 | 7,230 | 6,980 | 7,150 | 715,000 |
| 2020/08/21 | 6,910 | 7,020 | 6,910 | 6,940 | 548,100 |
| 2020/08/20 | 6,920 | 6,950 | 6,870 | 6,940 | 486,200 |
| 2020/08/19 | 7,110 | 7,150 | 6,850 | 6,940 | 623,700 |
| 2020/08/18 | 6,800 | 6,920 | 6,700 | 6,920 | 560,200 |
| 2020/08/17 | 6,840 | 6,910 | 6,750 | 6,750 | 586,700 |
| 2020/08/14 | 6,580 | 6,780 | 6,490 | 6,740 | 806,000 |
| 2020/08/13 | 6,530 | 6,560 | 6,420 | 6,530 | 747,000 |
| 2020/08/12 | 6,530 | 6,600 | 6,370 | 6,430 | 885,900 |
| 2020/08/11 | 6,700 | 6,710 | 6,430 | 6,450 | 1,267,100 |
| 2020/08/07 | 7,120 | 7,130 | 6,780 | 6,890 | 3,170,000 |
| 2020/08/06 | 6,070 | 6,210 | 6,000 | 6,130 | 1,054,800 |
| 2020/08/05 | 5,950 | 6,170 | 5,950 | 6,050 | 806,100 |
| 2020/08/04 | 5,850 | 6,060 | 5,840 | 5,990 | 829,600 |
| 2020/08/03 | 5,580 | 5,720 | 5,500 | 5,700 | 637,800 |
| 2020/07/31 | 5,680 | 5,740 | 5,640 | 5,640 | 581,100 |
| 2020/07/30 | 5,780 | 5,780 | 5,660 | 5,670 | 292,600 |
| 2020/07/29 | 5,750 | 5,800 | 5,700 | 5,740 | 397,500 |
| 2020/07/28 | 5,840 | 5,920 | 5,770 | 5,780 | 565,200 |
| 2020/07/27 | 5,820 | 5,870 | 5,740 | 5,820 | 497,700 |
| 2020/07/22 | 5,790 | 5,890 | 5,750 | 5,870 | 645,600 |
| 2020/07/21 | 5,900 | 5,920 | 5,830 | 5,880 | 654,200 |
| 2020/07/20 | 5,640 | 5,760 | 5,620 | 5,760 | 726,300 |
| 2020/07/17 | 5,480 | 5,560 | 5,410 | 5,540 | 582,000 |
| 2020/07/16 | 5,630 | 5,650 | 5,440 | 5,450 | 789,300 |
| 2020/07/15 | 5,520 | 5,660 | 5,500 | 5,640 | 606,300 |
| 2020/07/14 | 5,510 | 5,630 | 5,450 | 5,450 | 657,100 |
| 2020/07/13 | 5,560 | 5,600 | 5,470 | 5,550 | 820,900 |
| 2020/07/10 | 5,660 | 5,720 | 5,520 | 5,520 | 1,232,900 |
| 2020/07/09 | 5,890 | 6,070 | 5,770 | 5,810 | 2,105,500 |
| 2020/07/08 | 5,620 | 5,630 | 5,470 | 5,490 | 443,700 |
| 2020/07/07 | 5,470 | 5,570 | 5,440 | 5,570 | 417,900 |
| 2020/07/06 | 5,530 | 5,630 | 5,490 | 5,500 | 432,500 |
| 2020/07/03 | 5,380 | 5,530 | 5,370 | 5,490 | 472,800 |
| 2020/07/02 | 5,460 | 5,540 | 5,400 | 5,450 | 453,200 |
| 2020/07/01 | 5,450 | 5,510 | 5,360 | 5,400 | 388,200 |
| 2020/06/30 | 5,540 | 5,540 | 5,430 | 5,440 | 453,700 |
| 2020/06/29 | 5,450 | 5,490 | 5,440 | 5,450 | 452,400 |
| 2020/06/26 | 5,480 | 5,530 | 5,450 | 5,510 | 392,400 |
| 2020/06/25 | 5,490 | 5,530 | 5,450 | 5,450 | 547,100 |
| 2020/06/24 | 5,440 | 5,530 | 5,400 | 5,500 | 761,300 |
| 2020/06/23 | 5,700 | 5,710 | 5,500 | 5,530 | 820,800 |
| 2020/06/22 | 5,620 | 5,650 | 5,570 | 5,610 | 437,500 |
| 2020/06/19 | 5,650 | 5,670 | 5,560 | 5,610 | 461,500 |
| 2020/06/18 | 5,670 | 5,820 | 5,600 | 5,640 | 771,400 |
| 2020/06/17 | 5,600 | 5,680 | 5,540 | 5,580 | 543,600 |
| 2020/06/16 | 5,480 | 5,550 | 5,430 | 5,530 | 516,600 |
| 2020/06/15 | 5,440 | 5,550 | 5,380 | 5,440 | 454,600 |
| 2020/06/12 | 5,450 | 5,510 | 5,400 | 5,450 | 634,500 |
| 2020/06/11 | 5,550 | 5,670 | 5,530 | 5,590 | 724,700 |
| 2020/06/10 | 5,300 | 5,480 | 5,290 | 5,460 | 551,200 |
| 2020/06/09 | 5,280 | 5,310 | 5,260 | 5,270 | 330,500 |
| 2020/06/08 | 5,320 | 5,340 | 5,250 | 5,310 | 591,200 |
| 2020/06/05 | 5,200 | 5,320 | 5,180 | 5,300 | 549,200 |
| 2020/06/04 | 5,250 | 5,310 | 5,210 | 5,270 | 473,500 |
| 2020/06/03 | 5,320 | 5,360 | 5,260 | 5,270 | 471,200 |
| 2020/06/02 | 5,240 | 5,370 | 5,220 | 5,300 | 564,500 |
| 2020/06/01 | 5,260 | 5,290 | 5,230 | 5,240 | 381,700 |
| 2020/05/29 | 5,150 | 5,280 | 5,120 | 5,230 | 1,159,100 |
| 2020/05/28 | 5,110 | 5,240 | 5,070 | 5,230 | 788,100 |
| 2020/05/27 | 5,000 | 5,210 | 4,990 | 5,140 | 1,066,500 |
| 2020/05/26 | 5,050 | 5,050 | 4,975 | 5,000 | 402,300 |
| 2020/05/25 | 5,010 | 5,080 | 4,995 | 5,060 | 430,200 |
| 2020/05/22 | 4,895 | 5,020 | 4,885 | 4,955 | 742,400 |
| 2020/05/21 | 4,875 | 4,905 | 4,805 | 4,875 | 636,900 |
| 2020/05/20 | 4,785 | 4,870 | 4,755 | 4,820 | 722,800 |
| 2020/05/19 | 4,700 | 4,765 | 4,665 | 4,740 | 918,600 |
| 2020/05/18 | 4,775 | 4,830 | 4,655 | 4,705 | 888,300 |
| 2020/05/15 | 4,720 | 4,795 | 4,595 | 4,770 | 1,057,100 |
| 2020/05/14 | 4,900 | 4,945 | 4,710 | 4,720 | 2,093,900 |
| 2020/05/13 | 4,825 | 4,965 | 4,790 | 4,950 | 1,224,700 |
| 2020/05/12 | 4,955 | 4,960 | 4,800 | 4,835 | 1,333,700 |
| 2020/05/11 | 4,500 | 4,675 | 4,480 | 4,675 | 738,300 |
| 2020/05/08 | 4,605 | 4,620 | 4,490 | 4,545 | 876,700 |
| 2020/05/07 | 4,400 | 4,535 | 4,385 | 4,535 | 747,800 |
| 2020/05/01 | 4,385 | 4,450 | 4,365 | 4,420 | 562,600 |
| 2020/04/30 | 4,555 | 4,555 | 4,385 | 4,405 | 1,424,300 |
| 2020/04/28 | 4,500 | 4,625 | 4,475 | 4,625 | 671,700 |
| 2020/04/27 | 4,495 | 4,550 | 4,475 | 4,530 | 634,500 |
| 2020/04/24 | 4,510 | 4,570 | 4,460 | 4,490 | 758,900 |
| 2020/04/23 | 4,540 | 4,555 | 4,455 | 4,525 | 1,008,400 |
| 2020/04/22 | 4,485 | 4,485 | 4,410 | 4,425 | 1,528,400 |
| 2020/04/21 | 4,785 | 4,810 | 4,655 | 4,695 | 945,300 |
| 2020/04/20 | 4,990 | 4,990 | 4,815 | 4,815 | 950,400 |
| 2020/04/17 | 5,200 | 5,230 | 4,975 | 4,995 | 982,700 |
| 2020/04/16 | 5,110 | 5,220 | 5,080 | 5,130 | 714,700 |
| 2020/04/15 | 4,980 | 5,160 | 4,955 | 5,130 | 1,002,200 |
| 2020/04/14 | 4,950 | 5,080 | 4,930 | 4,970 | 860,800 |
| 2020/04/13 | 4,940 | 5,010 | 4,875 | 4,950 | 735,800 |
| 2020/04/10 | 4,870 | 4,925 | 4,735 | 4,895 | 982,200 |
| 2020/04/09 | 4,910 | 4,940 | 4,695 | 4,930 | 1,331,300 |
| 2020/04/08 | 4,900 | 4,985 | 4,845 | 4,945 | 1,359,700 |
| 2020/04/07 | 5,100 | 5,140 | 4,885 | 5,000 | 1,264,100 |
| 2020/04/06 | 5,010 | 5,170 | 4,995 | 5,060 | 1,028,200 |
| 2020/04/03 | 4,940 | 5,030 | 4,930 | 4,965 | 1,079,100 |
| 2020/04/02 | 4,845 | 5,030 | 4,820 | 4,955 | 1,543,400 |
| 2020/04/01 | 4,820 | 5,060 | 4,775 | 4,800 | 1,295,900 |
| 2020/03/31 | 4,865 | 5,080 | 4,820 | 4,825 | 1,450,200 |
| 2020/03/30 | 4,565 | 4,845 | 4,535 | 4,845 | 1,021,100 |
| 2020/03/27 | 4,700 | 4,705 | 4,505 | 4,600 | 950,100 |
| 2020/03/26 | 4,510 | 4,730 | 4,385 | 4,570 | 1,148,000 |
| 2020/03/25 | 4,705 | 4,850 | 4,465 | 4,570 | 1,293,800 |
| 2020/03/24 | 4,540 | 4,680 | 4,440 | 4,680 | 1,036,900 |
| 2020/03/23 | 4,830 | 4,890 | 4,250 | 4,260 | 2,443,100 |
| 2020/03/19 | 4,615 | 4,910 | 4,565 | 4,760 | 2,448,500 |
| 2020/03/18 | 4,270 | 4,595 | 4,245 | 4,475 | 1,922,900 |
| 2020/03/17 | 3,890 | 4,270 | 3,870 | 4,225 | 1,847,300 |
| 2020/03/16 | 3,970 | 4,150 | 3,825 | 3,935 | 1,084,200 |
| 2020/03/13 | 3,880 | 4,025 | 3,695 | 3,920 | 1,059,600 |
| 2020/03/12 | 4,140 | 4,230 | 4,020 | 4,130 | 1,602,500 |
| 2020/03/11 | 4,405 | 4,445 | 4,245 | 4,260 | 1,000,500 |
| 2020/03/10 | 4,300 | 4,505 | 4,170 | 4,465 | 1,315,700 |
| 2020/03/09 | 4,560 | 4,565 | 4,350 | 4,395 | 882,800 |
| 2020/03/06 | 4,655 | 4,690 | 4,635 | 4,665 | 781,000 |
| 2020/03/05 | 4,695 | 4,705 | 4,615 | 4,680 | 1,027,400 |
| 2020/03/04 | 4,460 | 4,725 | 4,450 | 4,685 | 1,229,800 |
| 2020/03/03 | 4,640 | 4,660 | 4,530 | 4,530 | 1,473,500 |
| 2020/03/02 | 4,350 | 4,610 | 4,335 | 4,505 | 1,301,700 |
| 2020/02/28 | 4,300 | 4,395 | 4,260 | 4,350 | 1,415,300 |
| 2020/02/27 | 4,595 | 4,615 | 4,435 | 4,490 | 1,905,300 |
| 2020/02/26 | 4,680 | 4,700 | 4,555 | 4,660 | 1,288,200 |
| 2020/02/25 | 4,715 | 4,795 | 4,695 | 4,725 | 1,009,600 |
| 2020/02/21 | 4,980 | 5,020 | 4,940 | 4,945 | 569,000 |
| 2020/02/20 | 4,950 | 5,020 | 4,905 | 4,960 | 679,900 |
| 2020/02/19 | 4,905 | 4,990 | 4,900 | 4,975 | 679,500 |
| 2020/02/18 | 4,980 | 4,990 | 4,870 | 4,910 | 591,600 |
| 2020/02/17 | 5,000 | 5,020 | 4,925 | 5,010 | 656,000 |
| 2020/02/14 | 5,040 | 5,100 | 5,000 | 5,030 | 670,500 |
| 2020/02/13 | 4,980 | 5,040 | 4,875 | 5,040 | 1,174,400 |
| 2020/02/12 | 5,190 | 5,190 | 4,935 | 5,000 | 1,562,700 |
| 2020/02/10 | 5,110 | 5,250 | 5,110 | 5,200 | 740,000 |
| 2020/02/07 | 5,260 | 5,310 | 5,130 | 5,160 | 1,527,400 |
| 2020/02/06 | 5,410 | 5,410 | 5,110 | 5,200 | 3,045,100 |
| 2020/02/05 | 5,560 | 5,640 | 5,550 | 5,610 | 833,500 |
| 2020/02/04 | 5,380 | 5,490 | 5,310 | 5,490 | 651,200 |
| 2020/02/03 | 5,280 | 5,430 | 5,260 | 5,410 | 520,100 |
| 2020/01/31 | 5,320 | 5,410 | 5,280 | 5,380 | 800,100 |
| 2020/01/30 | 5,390 | 5,390 | 5,210 | 5,280 | 637,200 |
| 2020/01/29 | 5,480 | 5,480 | 5,370 | 5,420 | 422,000 |
| 2020/01/28 | 5,420 | 5,460 | 5,350 | 5,400 | 772,600 |
| 2020/01/27 | 5,390 | 5,520 | 5,390 | 5,520 | 566,600 |
| 2020/01/24 | 5,570 | 5,600 | 5,500 | 5,570 | 414,500 |
| 2020/01/23 | 5,530 | 5,570 | 5,480 | 5,540 | 428,400 |
| 2020/01/22 | 5,480 | 5,580 | 5,470 | 5,550 | 535,100 |
| 2020/01/21 | 5,530 | 5,570 | 5,480 | 5,520 | 664,800 |
| 2020/01/20 | 5,550 | 5,590 | 5,520 | 5,560 | 481,300 |
| 2020/01/17 | 5,520 | 5,610 | 5,460 | 5,480 | 663,400 |
| 2020/01/16 | 5,480 | 5,500 | 5,410 | 5,460 | 539,800 |
| 2020/01/15 | 5,460 | 5,480 | 5,340 | 5,430 | 1,817,300 |
| 2020/01/14 | 5,700 | 5,760 | 5,620 | 5,680 | 691,600 |
| 2020/01/10 | 5,540 | 5,670 | 5,490 | 5,670 | 846,600 |
| 2020/01/09 | 5,430 | 5,500 | 5,410 | 5,500 | 411,800 |
| 2020/01/08 | 5,410 | 5,430 | 5,280 | 5,370 | 668,400 |
| 2020/01/07 | 5,320 | 5,470 | 5,310 | 5,440 | 818,400 |
| 2020/01/06 | 5,330 | 5,380 | 5,220 | 5,270 | 926,700 |