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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,950 | 5,960 | 5,860 | 5,900 | 407,200 |
| 2021/12/29 | 6,110 | 6,120 | 5,930 | 5,930 | 435,500 |
| 2021/12/28 | 6,050 | 6,160 | 6,050 | 6,120 | 282,500 |
| 2021/12/27 | 6,200 | 6,200 | 6,040 | 6,040 | 304,400 |
| 2021/12/24 | 6,150 | 6,180 | 6,100 | 6,160 | 323,900 |
| 2021/12/23 | 6,300 | 6,320 | 6,160 | 6,190 | 411,500 |
| 2021/12/22 | 6,150 | 6,290 | 6,150 | 6,290 | 530,500 |
| 2021/12/21 | 6,220 | 6,280 | 6,140 | 6,160 | 828,100 |
| 2021/12/20 | 6,020 | 6,210 | 6,010 | 6,090 | 979,900 |
| 2021/12/17 | 6,120 | 6,170 | 6,000 | 6,050 | 1,187,400 |
| 2021/12/16 | 5,920 | 6,050 | 5,910 | 6,040 | 550,600 |
| 2021/12/15 | 5,820 | 5,940 | 5,810 | 5,900 | 375,400 |
| 2021/12/14 | 5,950 | 5,970 | 5,880 | 5,880 | 496,200 |
| 2021/12/13 | 6,000 | 6,010 | 5,880 | 5,900 | 517,800 |
| 2021/12/10 | 5,990 | 6,040 | 5,910 | 5,930 | 374,700 |
| 2021/12/09 | 6,110 | 6,230 | 6,070 | 6,070 | 389,200 |
| 2021/12/08 | 6,290 | 6,300 | 6,140 | 6,160 | 490,900 |
| 2021/12/07 | 6,180 | 6,260 | 6,140 | 6,210 | 626,100 |
| 2021/12/06 | 6,020 | 6,090 | 5,910 | 6,030 | 767,000 |
| 2021/12/03 | 5,930 | 5,970 | 5,840 | 5,960 | 571,700 |
| 2021/12/02 | 5,860 | 5,980 | 5,860 | 5,920 | 386,100 |
| 2021/12/01 | 5,950 | 5,980 | 5,800 | 5,960 | 576,900 |
| 2021/11/30 | 5,980 | 6,100 | 5,930 | 5,930 | 726,300 |
| 2021/11/29 | 5,860 | 6,040 | 5,850 | 5,910 | 576,900 |
| 2021/11/26 | 6,050 | 6,080 | 5,950 | 5,960 | 568,500 |
| 2021/11/25 | 6,210 | 6,240 | 6,090 | 6,110 | 523,700 |
| 2021/11/24 | 6,300 | 6,300 | 6,160 | 6,190 | 625,300 |
| 2021/11/22 | 6,550 | 6,600 | 6,440 | 6,470 | 501,200 |
| 2021/11/19 | 6,740 | 6,740 | 6,540 | 6,560 | 528,600 |
| 2021/11/18 | 6,720 | 6,750 | 6,460 | 6,680 | 900,100 |
| 2021/11/17 | 6,830 | 6,840 | 6,710 | 6,780 | 417,100 |
| 2021/11/16 | 6,830 | 6,940 | 6,780 | 6,850 | 695,200 |
| 2021/11/15 | 6,730 | 6,890 | 6,720 | 6,800 | 576,800 |
| 2021/11/12 | 6,510 | 6,710 | 6,510 | 6,690 | 557,100 |
| 2021/11/11 | 6,420 | 6,530 | 6,390 | 6,530 | 617,800 |
| 2021/11/10 | 6,440 | 6,520 | 6,400 | 6,470 | 410,100 |
| 2021/11/09 | 6,560 | 6,590 | 6,470 | 6,480 | 500,400 |
| 2021/11/08 | 6,400 | 6,560 | 6,210 | 6,500 | 1,364,400 |
| 2021/11/05 | 6,380 | 6,510 | 6,350 | 6,480 | 685,700 |
| 2021/11/04 | 6,450 | 6,460 | 6,330 | 6,350 | 453,200 |
| 2021/11/02 | 6,430 | 6,540 | 6,410 | 6,430 | 365,600 |
| 2021/11/01 | 6,370 | 6,460 | 6,300 | 6,440 | 491,700 |
| 2021/10/29 | 6,360 | 6,360 | 6,190 | 6,230 | 581,400 |
| 2021/10/28 | 6,440 | 6,520 | 6,330 | 6,370 | 1,188,000 |
| 2021/10/27 | 6,500 | 6,530 | 6,350 | 6,420 | 575,700 |
| 2021/10/26 | 6,300 | 6,600 | 6,280 | 6,560 | 1,158,200 |
| 2021/10/25 | 6,090 | 6,230 | 6,090 | 6,230 | 512,700 |
| 2021/10/22 | 6,030 | 6,170 | 6,000 | 6,150 | 796,300 |
| 2021/10/21 | 5,900 | 5,990 | 5,860 | 5,930 | 345,600 |
| 2021/10/20 | 6,010 | 6,010 | 5,840 | 5,930 | 727,600 |
| 2021/10/19 | 6,010 | 6,040 | 5,940 | 6,000 | 326,300 |
| 2021/10/18 | 6,070 | 6,120 | 5,970 | 5,990 | 378,600 |
| 2021/10/15 | 5,990 | 6,060 | 5,960 | 6,050 | 420,900 |
| 2021/10/14 | 5,930 | 6,000 | 5,910 | 5,930 | 333,300 |
| 2021/10/13 | 6,000 | 6,010 | 5,880 | 5,900 | 515,900 |
| 2021/10/12 | 5,950 | 6,020 | 5,920 | 5,990 | 495,400 |
| 2021/10/11 | 5,890 | 6,030 | 5,830 | 6,000 | 546,300 |
| 2021/10/08 | 5,910 | 5,950 | 5,870 | 5,910 | 723,400 |
| 2021/10/07 | 5,800 | 5,890 | 5,780 | 5,820 | 595,000 |
| 2021/10/06 | 5,760 | 5,800 | 5,670 | 5,710 | 617,500 |
| 2021/10/05 | 5,730 | 5,750 | 5,610 | 5,640 | 702,100 |
| 2021/10/04 | 5,820 | 5,820 | 5,650 | 5,770 | 824,200 |
| 2021/10/01 | 5,890 | 5,950 | 5,740 | 5,770 | 934,600 |
| 2021/09/30 | 5,900 | 5,970 | 5,880 | 5,950 | 691,400 |
| 2021/09/29 | 5,950 | 5,950 | 5,850 | 5,890 | 916,300 |
| 2021/09/28 | 6,200 | 6,200 | 5,970 | 6,000 | 917,800 |
| 2021/09/27 | 6,340 | 6,360 | 6,130 | 6,180 | 648,200 |
| 2021/09/24 | 6,300 | 6,380 | 6,210 | 6,360 | 1,950,000 |
| 2021/09/22 | 6,290 | 6,350 | 6,200 | 6,290 | 1,033,900 |
| 2021/09/21 | 6,500 | 6,520 | 6,370 | 6,380 | 847,100 |
| 2021/09/17 | 6,720 | 6,720 | 6,610 | 6,670 | 829,700 |
| 2021/09/16 | 6,650 | 6,660 | 6,540 | 6,620 | 691,200 |
| 2021/09/15 | 6,750 | 6,760 | 6,630 | 6,680 | 653,400 |
| 2021/09/14 | 6,800 | 6,850 | 6,780 | 6,810 | 749,900 |
| 2021/09/13 | 6,800 | 7,020 | 6,780 | 6,860 | 893,700 |
| 2021/09/10 | 6,700 | 6,840 | 6,650 | 6,810 | 574,300 |
| 2021/09/09 | 6,750 | 6,770 | 6,590 | 6,640 | 620,400 |
| 2021/09/08 | 6,700 | 6,750 | 6,690 | 6,750 | 289,900 |
| 2021/09/07 | 6,680 | 6,740 | 6,660 | 6,700 | 340,000 |
| 2021/09/06 | 6,520 | 6,740 | 6,500 | 6,680 | 612,800 |
| 2021/09/03 | 6,400 | 6,450 | 6,340 | 6,420 | 500,400 |
| 2021/09/02 | 6,490 | 6,580 | 6,390 | 6,400 | 526,500 |
| 2021/09/01 | 6,310 | 6,530 | 6,310 | 6,490 | 612,100 |
| 2021/08/31 | 6,500 | 6,500 | 6,280 | 6,410 | 622,200 |
| 2021/08/30 | 6,590 | 6,610 | 6,490 | 6,520 | 475,000 |
| 2021/08/27 | 6,510 | 6,600 | 6,480 | 6,600 | 310,500 |
| 2021/08/26 | 6,490 | 6,600 | 6,480 | 6,520 | 349,000 |
| 2021/08/25 | 6,490 | 6,520 | 6,430 | 6,520 | 340,700 |
| 2021/08/24 | 6,490 | 6,560 | 6,460 | 6,460 | 361,800 |
| 2021/08/23 | 6,440 | 6,510 | 6,380 | 6,500 | 376,600 |
| 2021/08/20 | 6,440 | 6,490 | 6,350 | 6,360 | 343,100 |
| 2021/08/19 | 6,400 | 6,430 | 6,330 | 6,340 | 308,200 |
| 2021/08/18 | 6,350 | 6,500 | 6,340 | 6,440 | 309,800 |
| 2021/08/17 | 6,290 | 6,430 | 6,290 | 6,340 | 433,800 |
| 2021/08/16 | 6,250 | 6,330 | 6,200 | 6,290 | 345,300 |
| 2021/08/13 | 6,130 | 6,260 | 6,130 | 6,210 | 347,900 |
| 2021/08/12 | 6,300 | 6,300 | 6,120 | 6,170 | 543,000 |
| 2021/08/11 | 6,250 | 6,370 | 6,230 | 6,320 | 415,100 |
| 2021/08/10 | 6,310 | 6,390 | 6,210 | 6,260 | 782,700 |
| 2021/08/06 | 6,180 | 6,450 | 6,160 | 6,410 | 1,722,500 |
| 2021/08/05 | 5,920 | 5,940 | 5,790 | 5,830 | 619,400 |
| 2021/08/04 | 5,930 | 5,980 | 5,890 | 5,910 | 500,900 |
| 2021/08/03 | 5,930 | 5,970 | 5,830 | 5,910 | 817,400 |
| 2021/08/02 | 5,780 | 5,880 | 5,720 | 5,870 | 343,200 |
| 2021/07/30 | 5,860 | 5,880 | 5,660 | 5,670 | 596,400 |
| 2021/07/29 | 5,820 | 5,880 | 5,810 | 5,880 | 468,700 |
| 2021/07/28 | 5,800 | 5,800 | 5,740 | 5,790 | 347,600 |
| 2021/07/27 | 5,690 | 5,800 | 5,660 | 5,800 | 456,300 |
| 2021/07/26 | 5,820 | 5,820 | 5,660 | 5,750 | 793,200 |
| 2021/07/21 | 5,620 | 5,740 | 5,610 | 5,710 | 907,000 |
| 2021/07/20 | 5,410 | 5,570 | 5,400 | 5,520 | 707,900 |
| 2021/07/19 | 5,420 | 5,480 | 5,420 | 5,460 | 451,600 |
| 2021/07/16 | 5,370 | 5,470 | 5,370 | 5,420 | 295,600 |
| 2021/07/15 | 5,570 | 5,590 | 5,430 | 5,440 | 658,500 |
| 2021/07/14 | 5,330 | 5,420 | 5,300 | 5,400 | 315,600 |
| 2021/07/13 | 5,290 | 5,350 | 5,290 | 5,300 | 195,300 |
| 2021/07/12 | 5,300 | 5,330 | 5,220 | 5,280 | 258,700 |
| 2021/07/09 | 5,110 | 5,240 | 5,100 | 5,220 | 458,400 |
| 2021/07/08 | 5,340 | 5,350 | 5,200 | 5,200 | 299,000 |
| 2021/07/07 | 5,350 | 5,400 | 5,330 | 5,340 | 241,700 |
| 2021/07/06 | 5,450 | 5,460 | 5,360 | 5,380 | 257,900 |
| 2021/07/05 | 5,420 | 5,430 | 5,360 | 5,390 | 206,900 |
| 2021/07/02 | 5,370 | 5,460 | 5,350 | 5,430 | 317,200 |
| 2021/07/01 | 5,410 | 5,430 | 5,320 | 5,350 | 547,200 |
| 2021/06/30 | 5,520 | 5,560 | 5,480 | 5,510 | 262,200 |
| 2021/06/29 | 5,520 | 5,570 | 5,470 | 5,540 | 412,100 |
| 2021/06/28 | 5,460 | 5,500 | 5,370 | 5,490 | 384,900 |
| 2021/06/25 | 5,470 | 5,500 | 5,430 | 5,430 | 304,600 |
| 2021/06/24 | 5,430 | 5,470 | 5,420 | 5,460 | 172,200 |
| 2021/06/23 | 5,530 | 5,530 | 5,450 | 5,450 | 241,100 |
| 2021/06/22 | 5,520 | 5,580 | 5,480 | 5,530 | 304,700 |
| 2021/06/21 | 5,500 | 5,530 | 5,410 | 5,440 | 328,200 |
| 2021/06/18 | 5,580 | 5,650 | 5,550 | 5,600 | 825,300 |
| 2021/06/17 | 5,530 | 5,560 | 5,450 | 5,480 | 270,200 |
| 2021/06/16 | 5,570 | 5,600 | 5,410 | 5,530 | 959,600 |
| 2021/06/15 | 5,690 | 5,730 | 5,640 | 5,640 | 459,000 |
| 2021/06/14 | 5,860 | 5,870 | 5,650 | 5,660 | 827,700 |
| 2021/06/11 | 5,930 | 6,010 | 5,910 | 5,940 | 591,800 |
| 2021/06/10 | 5,800 | 5,900 | 5,790 | 5,870 | 351,900 |
| 2021/06/09 | 5,760 | 5,780 | 5,730 | 5,780 | 213,000 |
| 2021/06/08 | 5,750 | 5,800 | 5,730 | 5,760 | 201,400 |
| 2021/06/07 | 5,660 | 5,720 | 5,660 | 5,700 | 305,200 |
| 2021/06/04 | 5,650 | 5,710 | 5,610 | 5,640 | 465,900 |
| 2021/06/03 | 5,710 | 5,780 | 5,710 | 5,740 | 248,000 |
| 2021/06/02 | 5,610 | 5,830 | 5,510 | 5,710 | 772,100 |
| 2021/06/01 | 5,850 | 5,870 | 5,680 | 5,690 | 433,600 |
| 2021/05/31 | 5,870 | 5,920 | 5,840 | 5,850 | 343,900 |
| 2021/05/28 | 5,920 | 5,930 | 5,800 | 5,910 | 618,300 |
| 2021/05/27 | 5,950 | 6,080 | 5,760 | 5,890 | 2,489,200 |
| 2021/05/26 | 5,870 | 5,960 | 5,860 | 5,920 | 403,900 |
| 2021/05/25 | 5,950 | 6,030 | 5,870 | 5,910 | 430,200 |
| 2021/05/24 | 5,850 | 5,990 | 5,840 | 5,940 | 555,600 |
| 2021/05/21 | 5,630 | 5,910 | 5,580 | 5,860 | 836,300 |
| 2021/05/20 | 5,630 | 5,680 | 5,560 | 5,580 | 405,300 |
| 2021/05/19 | 5,550 | 5,620 | 5,530 | 5,600 | 515,200 |
| 2021/05/18 | 5,650 | 5,690 | 5,570 | 5,650 | 420,200 |
| 2021/05/17 | 5,720 | 5,750 | 5,570 | 5,650 | 473,100 |
| 2021/05/14 | 5,730 | 5,740 | 5,540 | 5,650 | 758,200 |
| 2021/05/13 | 5,820 | 5,850 | 5,600 | 5,630 | 562,400 |
| 2021/05/12 | 5,980 | 6,070 | 5,860 | 5,870 | 678,200 |
| 2021/05/11 | 6,040 | 6,070 | 5,880 | 5,920 | 570,000 |
| 2021/05/10 | 6,070 | 6,170 | 6,060 | 6,130 | 202,100 |
| 2021/05/07 | 6,060 | 6,140 | 6,020 | 6,070 | 326,700 |
| 2021/05/06 | 6,100 | 6,200 | 6,060 | 6,090 | 469,300 |
| 2021/04/30 | 6,140 | 6,210 | 6,040 | 6,080 | 597,600 |
| 2021/04/28 | 6,200 | 6,270 | 6,160 | 6,220 | 274,500 |
| 2021/04/27 | 6,370 | 6,400 | 6,280 | 6,280 | 318,700 |
| 2021/04/26 | 6,370 | 6,440 | 6,280 | 6,330 | 318,100 |
| 2021/04/23 | 6,330 | 6,440 | 6,290 | 6,380 | 368,300 |
| 2021/04/22 | 6,390 | 6,420 | 6,310 | 6,390 | 324,600 |
| 2021/04/21 | 6,410 | 6,470 | 6,380 | 6,400 | 370,800 |
| 2021/04/20 | 6,640 | 6,640 | 6,450 | 6,460 | 410,900 |
| 2021/04/19 | 6,500 | 6,690 | 6,420 | 6,630 | 1,259,500 |
| 2021/04/16 | 6,760 | 7,100 | 6,680 | 6,900 | 3,316,800 |
| 2021/04/15 | 6,100 | 6,210 | 6,090 | 6,160 | 194,100 |
| 2021/04/14 | 6,160 | 6,220 | 6,150 | 6,200 | 245,500 |
| 2021/04/13 | 6,060 | 6,230 | 6,060 | 6,180 | 358,600 |
| 2021/04/12 | 6,130 | 6,200 | 6,050 | 6,050 | 503,800 |
| 2021/04/09 | 6,230 | 6,270 | 6,120 | 6,120 | 494,600 |
| 2021/04/08 | 6,260 | 6,260 | 6,130 | 6,210 | 458,000 |
| 2021/04/07 | 6,250 | 6,360 | 6,220 | 6,240 | 546,900 |
| 2021/04/06 | 6,420 | 6,480 | 6,300 | 6,310 | 569,400 |
| 2021/04/05 | 6,430 | 6,510 | 6,360 | 6,500 | 367,100 |
| 2021/04/02 | 6,330 | 6,400 | 6,310 | 6,400 | 362,400 |
| 2021/04/01 | 6,200 | 6,290 | 6,160 | 6,260 | 397,400 |
| 2021/03/31 | 6,160 | 6,280 | 6,090 | 6,150 | 509,500 |
| 2021/03/30 | 6,340 | 6,380 | 6,230 | 6,240 | 680,800 |
| 2021/03/29 | 6,560 | 6,610 | 6,460 | 6,520 | 511,700 |
| 2021/03/26 | 6,340 | 6,590 | 6,340 | 6,560 | 445,900 |
| 2021/03/25 | 6,220 | 6,390 | 6,200 | 6,350 | 324,300 |
| 2021/03/24 | 6,470 | 6,470 | 6,310 | 6,320 | 500,900 |
| 2021/03/23 | 6,550 | 6,680 | 6,470 | 6,520 | 516,800 |
| 2021/03/22 | 6,540 | 6,630 | 6,500 | 6,540 | 707,100 |
| 2021/03/19 | 6,500 | 6,630 | 6,390 | 6,600 | 1,055,100 |
| 2021/03/18 | 6,300 | 6,550 | 6,280 | 6,500 | 1,014,300 |
| 2021/03/17 | 6,190 | 6,220 | 6,080 | 6,200 | 551,500 |
| 2021/03/16 | 6,070 | 6,150 | 6,040 | 6,150 | 359,700 |
| 2021/03/15 | 6,030 | 6,060 | 5,940 | 6,040 | 488,600 |
| 2021/03/12 | 6,070 | 6,160 | 6,000 | 6,080 | 560,600 |
| 2021/03/11 | 5,860 | 6,000 | 5,840 | 5,980 | 496,300 |
| 2021/03/10 | 5,960 | 6,050 | 5,820 | 5,860 | 744,000 |
| 2021/03/09 | 5,920 | 6,070 | 5,800 | 6,060 | 564,000 |
| 2021/03/08 | 6,120 | 6,140 | 5,950 | 5,990 | 391,600 |
| 2021/03/05 | 6,040 | 6,130 | 5,940 | 6,120 | 498,400 |
| 2021/03/04 | 6,080 | 6,120 | 6,000 | 6,010 | 451,700 |
| 2021/03/03 | 6,170 | 6,200 | 6,110 | 6,200 | 413,700 |
| 2021/03/02 | 6,200 | 6,240 | 6,050 | 6,140 | 401,100 |
| 2021/03/01 | 6,210 | 6,260 | 6,150 | 6,200 | 383,900 |
| 2021/02/26 | 6,120 | 6,170 | 6,020 | 6,040 | 662,000 |
| 2021/02/25 | 6,310 | 6,410 | 6,290 | 6,310 | 377,700 |
| 2021/02/24 | 6,410 | 6,520 | 6,290 | 6,300 | 560,000 |
| 2021/02/22 | 6,670 | 6,700 | 6,510 | 6,510 | 654,600 |
| 2021/02/19 | 6,790 | 6,880 | 6,710 | 6,810 | 714,100 |
| 2021/02/18 | 6,810 | 6,850 | 6,680 | 6,690 | 732,300 |
| 2021/02/17 | 7,030 | 7,060 | 6,920 | 6,950 | 642,800 |
| 2021/02/16 | 7,140 | 7,240 | 7,110 | 7,160 | 342,900 |
| 2021/02/15 | 7,170 | 7,180 | 7,070 | 7,150 | 346,700 |
| 2021/02/12 | 7,210 | 7,210 | 7,020 | 7,140 | 422,100 |
| 2021/02/10 | 7,200 | 7,260 | 7,090 | 7,130 | 697,600 |
| 2021/02/09 | 6,950 | 7,190 | 6,940 | 7,180 | 1,028,900 |
| 2021/02/08 | 6,680 | 7,010 | 6,610 | 7,010 | 1,257,800 |
| 2021/02/05 | 6,420 | 6,720 | 6,420 | 6,720 | 866,400 |
| 2021/02/04 | 6,130 | 6,550 | 6,100 | 6,500 | 1,467,900 |
| 2021/02/03 | 6,290 | 6,330 | 6,150 | 6,330 | 794,300 |
| 2021/02/02 | 6,330 | 6,380 | 6,160 | 6,280 | 670,400 |
| 2021/02/01 | 5,990 | 6,270 | 5,950 | 6,270 | 643,500 |
| 2021/01/29 | 6,130 | 6,190 | 5,990 | 6,020 | 746,900 |
| 2021/01/28 | 6,050 | 6,260 | 6,030 | 6,220 | 893,500 |
| 2021/01/27 | 5,950 | 6,200 | 5,860 | 6,200 | 906,200 |
| 2021/01/26 | 5,900 | 5,960 | 5,820 | 5,850 | 485,200 |
| 2021/01/25 | 5,920 | 5,930 | 5,820 | 5,900 | 340,400 |
| 2021/01/22 | 5,860 | 5,970 | 5,790 | 5,930 | 537,200 |
| 2021/01/21 | 5,970 | 5,970 | 5,830 | 5,870 | 883,600 |
| 2021/01/20 | 6,120 | 6,150 | 6,000 | 6,050 | 341,800 |
| 2021/01/19 | 6,200 | 6,220 | 6,050 | 6,080 | 522,600 |
| 2021/01/18 | 6,350 | 6,420 | 6,170 | 6,200 | 405,300 |
| 2021/01/15 | 6,390 | 6,390 | 6,260 | 6,320 | 549,400 |
| 2021/01/14 | 6,190 | 6,390 | 6,180 | 6,350 | 975,300 |
| 2021/01/13 | 6,000 | 6,120 | 5,940 | 6,110 | 623,400 |
| 2021/01/12 | 5,860 | 6,000 | 5,770 | 6,000 | 655,500 |
| 2021/01/08 | 5,860 | 5,950 | 5,820 | 5,950 | 776,400 |
| 2021/01/07 | 5,950 | 5,980 | 5,750 | 5,820 | 1,114,900 |
| 2021/01/06 | 6,100 | 6,200 | 6,040 | 6,040 | 463,000 |
| 2021/01/05 | 6,180 | 6,230 | 6,120 | 6,140 | 581,300 |
| 2021/01/04 | 6,240 | 6,240 | 6,130 | 6,140 | 248,200 |