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
2026/06/26 2,348 2,356 2,325 2,345 845,600
2026/06/25 2,345 2,385 2,333 2,363 866,400
2026/06/24 2,385 2,416 2,352 2,356 848,900
2026/06/23 2,417 2,426 2,378 2,393 1,005,700
2026/06/22 2,439 2,471 2,411 2,430 857,600
2026/06/19 2,450 2,481 2,427 2,439 2,587,200
2026/06/18 2,469 2,478 2,429 2,466 1,598,400
2026/06/17 2,478 2,478 2,440 2,453 826,000
2026/06/16 2,445 2,450 2,409 2,448 1,058,300
2026/06/15 2,401 2,473 2,376 2,451 1,523,100
2026/06/12 2,430 2,452 2,408 2,410 1,283,600
2026/06/11 2,468 2,486 2,433 2,455 1,082,600
2026/06/10 2,473 2,485 2,435 2,480 1,086,300
2026/06/09 2,489 2,527 2,434 2,472 1,245,300
2026/06/08 2,521 2,539 2,475 2,489 1,215,100
2026/06/05 2,509 2,545 2,507 2,519 1,234,400
2026/06/04 2,464 2,506 2,450 2,479 1,469,300
2026/06/03 2,520 2,564 2,492 2,523 1,765,400
2026/06/02 2,498 2,571 2,481 2,566 1,529,200
2026/06/01 2,560 2,583 2,506 2,506 1,541,200
2026/05/29 2,591 2,645 2,531 2,558 2,721,400
2026/05/28 2,555 2,599 2,511 2,565 4,584,800
2026/05/27 2,738 2,738 2,655 2,705 1,960,000
2026/05/26 2,726 2,779 2,715 2,772 1,664,200
2026/05/25 2,676 2,763 2,636 2,704 1,867,100
2026/05/22 2,700 2,729 2,644 2,700 1,373,100
2026/05/21 2,724 2,761 2,679 2,732 1,674,800
2026/05/20 2,798 2,819 2,726 2,742 1,426,400
2026/05/19 2,734 2,791 2,669 2,782 2,035,900
2026/05/18 2,695 2,745 2,637 2,663 2,001,300
2026/05/15 2,480 2,665 2,465 2,654 3,751,300
2026/05/14 2,502 2,503 2,397 2,476 2,198,900
2026/05/13 2,503 2,539 2,498 2,534 1,065,600
2026/05/12 2,468 2,499 2,458 2,483 927,000
2026/05/11 2,480 2,535 2,466 2,482 1,352,500
2026/05/08 2,506 2,510 2,435 2,478 1,237,500
2026/05/07 2,446 2,457 2,414 2,456 1,358,500
2026/05/01 2,420 2,452 2,404 2,446 701,300
2026/04/30 2,480 2,486 2,407 2,457 1,137,500
2026/04/28 2,453 2,512 2,446 2,506 925,000
2026/04/27 2,460 2,460 2,392 2,445 1,436,300
2026/04/24 2,490 2,510 2,468 2,488 902,200
2026/04/23 2,555 2,556 2,494 2,508 1,226,900
2026/04/22 2,592 2,623 2,563 2,571 851,200
2026/04/21 2,644 2,644 2,572 2,572 966,500
2026/04/20 2,639 2,658 2,630 2,647 851,400
2026/04/17 2,632 2,655 2,623 2,650 1,051,400
2026/04/16 2,671 2,680 2,621 2,633 1,143,200
2026/04/15 2,600 2,614 2,575 2,602 1,091,300
2026/04/14 2,572 2,591 2,548 2,562 911,700
2026/04/13 2,485 2,536 2,468 2,522 991,900
2026/04/10 2,541 2,580 2,535 2,535 1,165,700
2026/04/09 2,596 2,616 2,586 2,590 1,067,600
2026/04/08 2,649 2,650 2,600 2,600 1,091,000
2026/04/07 2,610 2,617 2,593 2,600 786,800
2026/04/06 2,607 2,608 2,580 2,590 741,600
2026/04/03 2,580 2,620 2,574 2,596 1,322,000
2026/03/27 2,500 2,574 2,496 2,537 1,845,600
2026/03/26 2,462 2,491 2,451 2,491 1,095,300
2026/03/25 2,499 2,526 2,460 2,479 1,383,500
2026/03/24 2,536 2,546 2,478 2,520 1,006,700
2026/03/23 2,526 2,569 2,507 2,507 1,127,500
2026/03/19 2,557 2,586 2,543 2,543 1,711,100
2026/03/18 2,592 2,607 2,568 2,607 684,400
2026/03/17 2,625 2,638 2,586 2,599 670,000
2026/03/16 2,675 2,681 2,626 2,638 847,500
2026/03/13 2,599 2,669 2,597 2,645 1,165,200
2026/03/12 2,620 2,651 2,600 2,632 1,039,000
2026/03/11 2,598 2,663 2,595 2,641 1,245,000
2026/03/10 2,551 2,590 2,536 2,590 1,351,500
2026/03/09 2,460 2,534 2,460 2,531 1,512,300
2026/03/06 2,534 2,571 2,515 2,567 1,387,000
2026/03/05 2,598 2,607 2,508 2,534 1,624,900
2026/03/04 2,587 2,604 2,534 2,578 2,561,300
2026/03/03 2,535 2,545 2,506 2,537 1,205,700
2026/03/02 2,535 2,577 2,521 2,548 1,382,600
2026/02/27 2,579 2,609 2,552 2,575 1,589,500
2026/02/26 2,506 2,544 2,500 2,515 1,157,500
2026/02/25 2,437 2,497 2,431 2,488 1,550,400
2026/02/24 2,493 2,508 2,437 2,438 2,080,600
2026/02/20 2,543 2,544 2,510 2,514 1,176,200
2026/02/19 2,521 2,550 2,502 2,544 1,325,000
2026/02/18 2,530 2,535 2,492 2,492 2,337,600
2026/02/17 2,550 2,571 2,503 2,521 2,671,600
2026/02/16 2,607 2,639 2,563 2,576 2,206,200
2026/02/13 2,720 2,734 2,574 2,574 2,584,000
2026/02/12 2,848 2,857 2,734 2,734 2,503,800
2026/02/10 2,820 2,893 2,811 2,857 2,169,000
2026/02/09 2,765 2,835 2,737 2,800 3,187,900
2026/02/06 2,755 2,780 2,623 2,715 6,998,000
2026/02/05 2,546 2,582 2,503 2,555 2,257,500
2026/02/04 2,534 2,564 2,461 2,525 2,817,200
2026/02/03 2,589 2,602 2,560 2,602 1,168,400
2026/02/02 2,624 2,630 2,558 2,590 2,043,500
2026/01/30 2,697 2,700 2,669 2,674 1,082,200
2026/01/29 2,660 2,694 2,643 2,662 872,100
2026/01/28 2,685 2,714 2,666 2,694 928,200
2026/01/27 2,753 2,760 2,724 2,725 1,013,400
2026/01/26 2,752 2,766 2,717 2,753 1,191,400
2026/01/23 2,778 2,830 2,765 2,766 1,116,200
2026/01/22 2,798 2,815 2,751 2,751 1,090,000
2026/01/21 2,826 2,860 2,797 2,808 1,472,900
2026/01/20 2,830 2,870 2,815 2,850 1,032,300
2026/01/19 2,811 2,855 2,811 2,824 1,075,000
2026/01/16 2,816 2,848 2,799 2,839 808,400
2026/01/15 2,886 2,907 2,848 2,848 1,085,100
2026/01/14 2,754 2,889 2,751 2,863 1,659,400
2026/01/13 2,799 2,821 2,743 2,751 1,507,600
2026/01/09 2,798 2,904 2,763 2,798 1,428,400
2026/01/08 2,821 2,833 2,791 2,823 843,600
2026/01/07 2,853 2,866 2,778 2,800 1,576,700
2026/01/06 2,870 2,921 2,870 2,903 799,800
2026/01/05 2,860 2,909 2,860 2,879 746,200

このページの先頭へ