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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,180 | 6,210 | 6,120 | 6,130 | 267,100 |
| 2022/12/29 | 6,090 | 6,180 | 6,080 | 6,170 | 390,800 |
| 2022/12/28 | 6,090 | 6,090 | 6,010 | 6,090 | 238,400 |
| 2022/12/27 | 6,070 | 6,110 | 6,050 | 6,090 | 264,100 |
| 2022/12/26 | 6,050 | 6,070 | 6,010 | 6,050 | 228,800 |
| 2022/12/23 | 6,060 | 6,080 | 5,990 | 6,020 | 295,100 |
| 2022/12/22 | 6,030 | 6,120 | 6,000 | 6,080 | 355,800 |
| 2022/12/21 | 6,070 | 6,080 | 5,990 | 6,030 | 422,400 |
| 2022/12/20 | 6,180 | 6,200 | 5,940 | 6,020 | 570,300 |
| 2022/12/19 | 6,150 | 6,220 | 6,140 | 6,140 | 355,800 |
| 2022/12/16 | 6,290 | 6,300 | 6,220 | 6,250 | 444,100 |
| 2022/12/15 | 6,310 | 6,330 | 6,280 | 6,300 | 198,400 |
| 2022/12/14 | 6,360 | 6,370 | 6,260 | 6,350 | 357,800 |
| 2022/12/13 | 6,370 | 6,400 | 6,320 | 6,330 | 450,100 |
| 2022/12/12 | 6,260 | 6,320 | 6,260 | 6,290 | 318,500 |
| 2022/12/09 | 6,140 | 6,320 | 6,140 | 6,290 | 750,100 |
| 2022/12/08 | 6,080 | 6,100 | 6,010 | 6,070 | 444,500 |
| 2022/12/07 | 6,120 | 6,150 | 6,080 | 6,090 | 435,900 |
| 2022/12/06 | 6,230 | 6,260 | 6,170 | 6,190 | 310,400 |
| 2022/12/05 | 6,160 | 6,180 | 6,080 | 6,170 | 302,600 |
| 2022/12/02 | 6,210 | 6,220 | 6,130 | 6,150 | 471,200 |
| 2022/12/01 | 6,240 | 6,260 | 6,150 | 6,200 | 414,600 |
| 2022/11/30 | 6,200 | 6,260 | 6,160 | 6,190 | 657,700 |
| 2022/11/29 | 6,380 | 6,380 | 6,280 | 6,290 | 485,200 |
| 2022/11/28 | 6,470 | 6,520 | 6,440 | 6,460 | 290,800 |
| 2022/11/25 | 6,530 | 6,540 | 6,410 | 6,450 | 272,100 |
| 2022/11/24 | 6,510 | 6,590 | 6,500 | 6,510 | 424,300 |
| 2022/11/22 | 6,380 | 6,430 | 6,320 | 6,410 | 467,000 |
| 2022/11/21 | 6,490 | 6,510 | 6,290 | 6,370 | 714,000 |
| 2022/11/18 | 6,540 | 6,540 | 6,400 | 6,430 | 754,500 |
| 2022/11/17 | 6,650 | 6,660 | 6,510 | 6,550 | 429,200 |
| 2022/11/16 | 6,690 | 6,720 | 6,560 | 6,640 | 363,500 |
| 2022/11/15 | 6,750 | 6,800 | 6,600 | 6,640 | 368,200 |
| 2022/11/14 | 6,620 | 6,740 | 6,610 | 6,700 | 628,400 |
| 2022/11/11 | 6,820 | 6,820 | 6,660 | 6,660 | 709,600 |
| 2022/11/10 | 6,700 | 6,730 | 6,580 | 6,670 | 699,000 |
| 2022/11/09 | 6,930 | 6,950 | 6,660 | 6,750 | 984,100 |
| 2022/11/08 | 6,670 | 7,150 | 6,670 | 7,000 | 1,756,700 |
| 2022/11/07 | 6,650 | 6,740 | 6,620 | 6,720 | 725,600 |
| 2022/11/04 | 6,740 | 6,790 | 6,680 | 6,700 | 714,200 |
| 2022/11/02 | 6,740 | 6,760 | 6,690 | 6,750 | 454,600 |
| 2022/11/01 | 6,660 | 6,740 | 6,660 | 6,710 | 385,100 |
| 2022/10/31 | 6,590 | 6,640 | 6,540 | 6,640 | 472,700 |
| 2022/10/28 | 6,430 | 6,530 | 6,420 | 6,530 | 583,200 |
| 2022/10/27 | 6,560 | 6,560 | 6,450 | 6,470 | 356,900 |
| 2022/10/26 | 6,500 | 6,560 | 6,480 | 6,520 | 371,900 |
| 2022/10/25 | 6,440 | 6,530 | 6,420 | 6,470 | 526,000 |
| 2022/10/24 | 6,610 | 6,650 | 6,540 | 6,540 | 376,500 |
| 2022/10/21 | 6,720 | 6,730 | 6,640 | 6,640 | 377,700 |
| 2022/10/20 | 6,600 | 6,660 | 6,560 | 6,650 | 379,900 |
| 2022/10/19 | 6,660 | 6,700 | 6,610 | 6,640 | 355,800 |
| 2022/10/18 | 6,580 | 6,680 | 6,540 | 6,660 | 511,900 |
| 2022/10/17 | 6,550 | 6,550 | 6,450 | 6,510 | 398,000 |
| 2022/10/14 | 6,520 | 6,590 | 6,480 | 6,560 | 463,000 |
| 2022/10/13 | 6,510 | 6,560 | 6,420 | 6,430 | 407,900 |
| 2022/10/12 | 6,510 | 6,570 | 6,420 | 6,480 | 535,300 |
| 2022/10/11 | 6,520 | 6,650 | 6,510 | 6,570 | 762,100 |
| 2022/10/07 | 6,450 | 6,630 | 6,430 | 6,610 | 681,900 |
| 2022/10/06 | 6,500 | 6,580 | 6,460 | 6,470 | 460,000 |
| 2022/10/05 | 6,520 | 6,610 | 6,460 | 6,460 | 465,300 |
| 2022/10/04 | 6,340 | 6,490 | 6,310 | 6,490 | 731,200 |
| 2022/10/03 | 6,280 | 6,310 | 6,120 | 6,240 | 508,400 |
| 2022/09/30 | 6,320 | 6,340 | 6,160 | 6,230 | 482,500 |
| 2022/09/29 | 6,300 | 6,380 | 6,260 | 6,360 | 513,400 |
| 2022/09/28 | 6,240 | 6,250 | 6,120 | 6,230 | 475,900 |
| 2022/09/27 | 6,180 | 6,290 | 6,130 | 6,280 | 432,000 |
| 2022/09/26 | 6,180 | 6,270 | 6,140 | 6,140 | 475,000 |
| 2022/09/22 | 6,150 | 6,260 | 6,120 | 6,240 | 403,700 |
| 2022/09/21 | 6,250 | 6,290 | 6,190 | 6,190 | 424,300 |
| 2022/09/20 | 6,190 | 6,260 | 6,140 | 6,230 | 612,300 |
| 2022/09/16 | 6,200 | 6,230 | 6,110 | 6,190 | 724,800 |
| 2022/09/15 | 6,190 | 6,260 | 6,120 | 6,200 | 544,300 |
| 2022/09/14 | 6,370 | 6,390 | 6,250 | 6,250 | 606,400 |
| 2022/09/13 | 6,250 | 6,420 | 6,250 | 6,420 | 609,800 |
| 2022/09/12 | 6,290 | 6,360 | 6,230 | 6,250 | 292,400 |
| 2022/09/09 | 6,240 | 6,360 | 6,230 | 6,290 | 504,300 |
| 2022/09/08 | 6,090 | 6,200 | 6,050 | 6,160 | 577,200 |
| 2022/09/07 | 6,020 | 6,090 | 5,940 | 6,030 | 399,100 |
| 2022/09/06 | 6,180 | 6,220 | 6,050 | 6,080 | 435,600 |
| 2022/09/05 | 6,120 | 6,240 | 6,100 | 6,220 | 565,800 |
| 2022/09/02 | 6,020 | 6,030 | 5,920 | 6,020 | 527,600 |
| 2022/09/01 | 6,040 | 6,200 | 6,030 | 6,120 | 417,100 |
| 2022/08/31 | 6,150 | 6,160 | 6,060 | 6,070 | 454,600 |
| 2022/08/30 | 5,940 | 6,140 | 5,940 | 6,140 | 639,400 |
| 2022/08/29 | 5,810 | 5,970 | 5,800 | 5,960 | 422,100 |
| 2022/08/26 | 5,990 | 6,010 | 5,920 | 5,930 | 272,100 |
| 2022/08/25 | 6,000 | 6,020 | 5,930 | 5,970 | 346,700 |
| 2022/08/24 | 6,080 | 6,100 | 5,930 | 5,970 | 625,600 |
| 2022/08/23 | 6,200 | 6,210 | 6,110 | 6,130 | 355,400 |
| 2022/08/22 | 6,260 | 6,310 | 6,230 | 6,260 | 302,900 |
| 2022/08/19 | 6,350 | 6,350 | 6,250 | 6,300 | 418,300 |
| 2022/08/18 | 6,200 | 6,400 | 6,180 | 6,390 | 377,200 |
| 2022/08/17 | 6,230 | 6,270 | 6,200 | 6,260 | 480,500 |
| 2022/08/16 | 6,100 | 6,210 | 6,070 | 6,180 | 442,900 |
| 2022/08/15 | 6,100 | 6,120 | 6,040 | 6,060 | 421,500 |
| 2022/08/12 | 6,010 | 6,080 | 6,000 | 6,060 | 492,600 |
| 2022/08/10 | 6,230 | 6,240 | 6,020 | 6,050 | 540,200 |
| 2022/08/09 | 6,180 | 6,340 | 6,120 | 6,260 | 471,200 |
| 2022/08/08 | 6,370 | 6,420 | 6,170 | 6,230 | 721,300 |
| 2022/08/05 | 6,150 | 6,420 | 6,150 | 6,390 | 1,928,100 |
| 2022/08/04 | 5,870 | 5,870 | 5,740 | 5,750 | 733,400 |
| 2022/08/03 | 5,900 | 5,930 | 5,790 | 5,790 | 801,300 |
| 2022/08/02 | 6,080 | 6,080 | 5,930 | 5,930 | 421,800 |
| 2022/08/01 | 6,080 | 6,090 | 5,980 | 6,080 | 701,800 |
| 2022/07/29 | 6,190 | 6,220 | 6,150 | 6,160 | 286,600 |
| 2022/07/28 | 6,260 | 6,270 | 6,120 | 6,210 | 517,700 |
| 2022/07/27 | 6,180 | 6,260 | 6,090 | 6,220 | 654,000 |
| 2022/07/26 | 6,210 | 6,250 | 6,180 | 6,240 | 358,100 |
| 2022/07/25 | 6,350 | 6,420 | 6,270 | 6,280 | 390,400 |
| 2022/07/22 | 6,330 | 6,450 | 6,320 | 6,450 | 540,200 |
| 2022/07/21 | 6,270 | 6,310 | 6,200 | 6,290 | 466,300 |
| 2022/07/20 | 6,130 | 6,290 | 6,130 | 6,270 | 381,000 |
| 2022/07/19 | 6,230 | 6,230 | 6,110 | 6,170 | 230,800 |
| 2022/07/15 | 6,290 | 6,340 | 6,230 | 6,240 | 217,200 |
| 2022/07/14 | 6,240 | 6,340 | 6,210 | 6,260 | 291,500 |
| 2022/07/13 | 6,200 | 6,270 | 6,200 | 6,250 | 299,000 |
| 2022/07/12 | 6,210 | 6,240 | 6,150 | 6,220 | 367,200 |
| 2022/07/11 | 6,130 | 6,240 | 6,120 | 6,210 | 570,300 |
| 2022/07/08 | 6,170 | 6,180 | 6,050 | 6,050 | 678,200 |
| 2022/07/07 | 6,170 | 6,210 | 6,100 | 6,180 | 490,100 |
| 2022/07/06 | 6,250 | 6,300 | 6,170 | 6,180 | 707,600 |
| 2022/07/05 | 6,090 | 6,140 | 6,030 | 6,090 | 283,000 |
| 2022/07/04 | 5,970 | 6,090 | 5,960 | 6,090 | 324,000 |
| 2022/07/01 | 6,040 | 6,060 | 5,870 | 5,940 | 516,300 |
| 2022/06/30 | 6,020 | 6,040 | 5,960 | 6,010 | 509,400 |
| 2022/06/29 | 5,950 | 6,020 | 5,920 | 6,010 | 648,100 |
| 2022/06/28 | 5,970 | 6,080 | 5,970 | 6,020 | 361,800 |
| 2022/06/27 | 6,010 | 6,030 | 5,940 | 5,960 | 351,400 |
| 2022/06/24 | 5,930 | 6,020 | 5,900 | 5,990 | 456,700 |
| 2022/06/23 | 6,000 | 6,020 | 5,830 | 5,830 | 467,800 |
| 2022/06/22 | 5,980 | 6,000 | 5,920 | 5,980 | 368,700 |
| 2022/06/21 | 5,840 | 6,000 | 5,840 | 5,930 | 459,800 |
| 2022/06/20 | 5,950 | 5,990 | 5,840 | 5,910 | 674,400 |
| 2022/06/17 | 5,700 | 5,850 | 5,660 | 5,730 | 1,123,200 |
| 2022/06/16 | 5,800 | 5,840 | 5,740 | 5,760 | 489,900 |
| 2022/06/15 | 5,880 | 5,900 | 5,750 | 5,760 | 473,200 |
| 2022/06/14 | 5,880 | 5,950 | 5,840 | 5,930 | 424,100 |
| 2022/06/13 | 6,100 | 6,130 | 5,990 | 6,040 | 397,800 |
| 2022/06/10 | 6,200 | 6,290 | 6,140 | 6,200 | 398,400 |
| 2022/06/09 | 6,100 | 6,300 | 6,100 | 6,270 | 529,000 |
| 2022/06/08 | 6,270 | 6,280 | 6,090 | 6,150 | 479,900 |
| 2022/06/07 | 6,130 | 6,170 | 6,080 | 6,100 | 380,700 |
| 2022/06/06 | 6,150 | 6,200 | 6,070 | 6,090 | 530,900 |
| 2022/06/03 | 6,220 | 6,270 | 6,110 | 6,150 | 1,107,200 |
| 2022/06/02 | 6,470 | 6,480 | 6,340 | 6,420 | 362,800 |
| 2022/06/01 | 6,480 | 6,520 | 6,440 | 6,500 | 470,600 |
| 2022/05/31 | 6,300 | 6,410 | 6,270 | 6,410 | 896,000 |
| 2022/05/30 | 6,290 | 6,370 | 6,240 | 6,360 | 739,500 |
| 2022/05/27 | 6,270 | 6,310 | 6,180 | 6,200 | 429,100 |
| 2022/05/26 | 6,280 | 6,320 | 6,160 | 6,200 | 535,300 |
| 2022/05/25 | 6,200 | 6,330 | 6,150 | 6,290 | 546,500 |
| 2022/05/24 | 6,210 | 6,230 | 6,120 | 6,190 | 738,600 |
| 2022/05/23 | 6,280 | 6,280 | 6,170 | 6,270 | 480,100 |
| 2022/05/20 | 6,220 | 6,280 | 6,160 | 6,210 | 604,300 |
| 2022/05/19 | 6,010 | 6,280 | 5,950 | 6,180 | 1,241,000 |
| 2022/05/18 | 5,900 | 6,000 | 5,860 | 5,990 | 641,200 |
| 2022/05/17 | 5,720 | 5,920 | 5,710 | 5,870 | 822,600 |
| 2022/05/16 | 5,520 | 5,740 | 5,520 | 5,640 | 1,593,000 |
| 2022/05/13 | 5,190 | 5,300 | 5,180 | 5,220 | 900,900 |
| 2022/05/12 | 5,340 | 5,350 | 5,200 | 5,210 | 593,100 |
| 2022/05/11 | 5,300 | 5,420 | 5,280 | 5,390 | 632,000 |
| 2022/05/10 | 5,240 | 5,300 | 5,150 | 5,280 | 556,800 |
| 2022/05/09 | 5,290 | 5,360 | 5,240 | 5,320 | 610,700 |
| 2022/05/06 | 5,140 | 5,330 | 5,120 | 5,320 | 714,000 |
| 2022/05/02 | 5,260 | 5,280 | 5,200 | 5,230 | 496,700 |
| 2022/04/28 | 5,190 | 5,240 | 5,170 | 5,210 | 543,100 |
| 2022/04/27 | 5,130 | 5,310 | 5,060 | 5,290 | 896,000 |
| 2022/04/26 | 5,130 | 5,150 | 5,070 | 5,130 | 481,900 |
| 2022/04/25 | 5,010 | 5,110 | 4,985 | 5,080 | 481,400 |
| 2022/04/22 | 5,050 | 5,070 | 4,965 | 5,020 | 677,000 |
| 2022/04/21 | 5,050 | 5,160 | 5,040 | 5,130 | 425,500 |
| 2022/04/20 | 5,180 | 5,210 | 5,060 | 5,060 | 485,700 |
| 2022/04/19 | 5,110 | 5,180 | 5,110 | 5,140 | 323,400 |
| 2022/04/18 | 5,150 | 5,180 | 5,070 | 5,140 | 349,200 |
| 2022/04/15 | 5,200 | 5,250 | 5,140 | 5,190 | 636,800 |
| 2022/04/14 | 5,400 | 5,400 | 5,250 | 5,260 | 529,900 |
| 2022/04/13 | 5,230 | 5,410 | 5,230 | 5,390 | 774,900 |
| 2022/04/12 | 5,290 | 5,360 | 5,250 | 5,280 | 552,600 |
| 2022/04/11 | 5,530 | 5,550 | 5,290 | 5,320 | 819,000 |
| 2022/04/08 | 5,580 | 5,600 | 5,530 | 5,570 | 388,100 |
| 2022/04/07 | 5,560 | 5,640 | 5,520 | 5,580 | 542,000 |
| 2022/04/06 | 5,710 | 5,790 | 5,650 | 5,650 | 551,200 |
| 2022/04/05 | 5,660 | 5,790 | 5,600 | 5,780 | 732,600 |
| 2022/04/04 | 5,670 | 5,720 | 5,570 | 5,680 | 642,200 |
| 2022/04/01 | 5,500 | 5,870 | 5,450 | 5,770 | 1,380,100 |
| 2022/03/31 | 5,510 | 5,560 | 5,430 | 5,430 | 649,700 |
| 2022/03/30 | 5,470 | 5,560 | 5,450 | 5,510 | 722,500 |
| 2022/03/29 | 5,520 | 5,520 | 5,460 | 5,490 | 628,600 |
| 2022/03/28 | 5,460 | 5,500 | 5,410 | 5,500 | 578,700 |
| 2022/03/25 | 5,530 | 5,530 | 5,450 | 5,480 | 635,600 |
| 2022/03/24 | 5,560 | 5,580 | 5,430 | 5,510 | 816,000 |
| 2022/03/23 | 5,670 | 5,690 | 5,580 | 5,620 | 464,300 |
| 2022/03/22 | 5,490 | 5,600 | 5,450 | 5,530 | 509,500 |
| 2022/03/18 | 5,500 | 5,580 | 5,440 | 5,560 | 746,500 |
| 2022/03/17 | 5,550 | 5,550 | 5,460 | 5,480 | 580,100 |
| 2022/03/16 | 5,520 | 5,550 | 5,410 | 5,410 | 520,500 |
| 2022/03/15 | 5,530 | 5,540 | 5,460 | 5,480 | 478,300 |
| 2022/03/14 | 5,530 | 5,650 | 5,530 | 5,610 | 309,600 |
| 2022/03/11 | 5,490 | 5,540 | 5,410 | 5,520 | 425,100 |
| 2022/03/10 | 5,610 | 5,640 | 5,550 | 5,580 | 702,800 |
| 2022/03/09 | 5,410 | 5,470 | 5,340 | 5,420 | 524,200 |
| 2022/03/08 | 5,230 | 5,460 | 5,210 | 5,320 | 691,000 |
| 2022/03/07 | 5,400 | 5,430 | 5,250 | 5,280 | 521,800 |
| 2022/03/04 | 5,450 | 5,520 | 5,370 | 5,490 | 791,000 |
| 2022/03/03 | 5,640 | 5,660 | 5,520 | 5,520 | 655,700 |
| 2022/03/02 | 5,710 | 5,800 | 5,680 | 5,740 | 448,800 |
| 2022/03/01 | 5,630 | 5,740 | 5,610 | 5,710 | 424,700 |
| 2022/02/28 | 5,550 | 5,590 | 5,510 | 5,560 | 507,500 |
| 2022/02/25 | 5,530 | 5,640 | 5,480 | 5,600 | 508,700 |
| 2022/02/24 | 5,370 | 5,480 | 5,370 | 5,430 | 530,400 |
| 2022/02/22 | 5,440 | 5,490 | 5,370 | 5,420 | 478,500 |
| 2022/02/21 | 5,470 | 5,590 | 5,460 | 5,540 | 240,200 |
| 2022/02/18 | 5,430 | 5,630 | 5,430 | 5,570 | 382,100 |
| 2022/02/17 | 5,600 | 5,630 | 5,530 | 5,530 | 373,500 |
| 2022/02/16 | 5,710 | 5,740 | 5,620 | 5,640 | 400,500 |
| 2022/02/15 | 5,660 | 5,710 | 5,630 | 5,670 | 501,200 |
| 2022/02/14 | 5,680 | 5,710 | 5,630 | 5,680 | 577,300 |
| 2022/02/10 | 5,910 | 5,940 | 5,820 | 5,830 | 393,400 |
| 2022/02/09 | 5,930 | 5,940 | 5,740 | 5,830 | 734,600 |
| 2022/02/08 | 5,830 | 6,090 | 5,830 | 5,850 | 984,100 |
| 2022/02/07 | 6,130 | 6,330 | 5,910 | 5,930 | 2,503,700 |
| 2022/02/04 | 5,680 | 5,800 | 5,660 | 5,730 | 893,000 |
| 2022/02/03 | 5,740 | 5,790 | 5,670 | 5,680 | 503,300 |
| 2022/02/02 | 5,720 | 5,890 | 5,680 | 5,890 | 558,800 |
| 2022/02/01 | 5,730 | 5,810 | 5,640 | 5,650 | 557,500 |
| 2022/01/31 | 5,550 | 5,670 | 5,520 | 5,590 | 521,000 |
| 2022/01/28 | 5,500 | 5,600 | 5,450 | 5,530 | 566,700 |
| 2022/01/27 | 5,610 | 5,640 | 5,400 | 5,400 | 690,100 |
| 2022/01/26 | 5,490 | 5,720 | 5,490 | 5,670 | 471,900 |
| 2022/01/25 | 5,590 | 5,610 | 5,490 | 5,550 | 527,100 |
| 2022/01/24 | 5,560 | 5,600 | 5,430 | 5,590 | 951,000 |
| 2022/01/21 | 5,630 | 5,710 | 5,560 | 5,710 | 727,100 |
| 2022/01/20 | 5,620 | 5,800 | 5,620 | 5,680 | 1,349,900 |
| 2022/01/19 | 5,660 | 5,720 | 5,540 | 5,570 | 1,305,300 |
| 2022/01/18 | 5,460 | 5,480 | 5,360 | 5,370 | 468,900 |
| 2022/01/17 | 5,380 | 5,480 | 5,350 | 5,480 | 335,800 |
| 2022/01/14 | 5,530 | 5,590 | 5,310 | 5,340 | 1,029,100 |
| 2022/01/13 | 5,800 | 5,830 | 5,600 | 5,600 | 546,000 |
| 2022/01/12 | 5,940 | 5,940 | 5,800 | 5,810 | 570,900 |
| 2022/01/11 | 5,920 | 5,930 | 5,790 | 5,800 | 813,100 |
| 2022/01/07 | 6,090 | 6,110 | 5,940 | 5,980 | 1,124,000 |
| 2022/01/06 | 6,140 | 6,290 | 6,130 | 6,180 | 750,200 |
| 2022/01/05 | 6,270 | 6,420 | 6,190 | 6,230 | 703,500 |
| 2022/01/04 | 6,100 | 6,370 | 6,050 | 6,340 | 1,246,500 |