9684東証P貸借
業種 情報・通信業
スクウェア・エニックス・ホールディングス 株価時系列データ
PTS
4,682.6
円
(23:35)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,566 (23/06/21) | 4,415 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,808 (24/02/16) | 4,415 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,480 | 4,722 | 4,480 | 4,709 | +164 | +3.6 | 7,824,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,491 | 4,553 | 4,415 | 4,545 | +36 | +0.8 | 1,507,900 |
| 5/29 | 4,638 | 4,647 | 4,483 | 4,509 | -152 | -3.3 | 1,889,500 |
| 5/28 | 4,680 | 4,729 | 4,656 | 4,661 | -67 | -1.4 | 1,234,600 |
| 5/27 | 4,774 | 4,777 | 4,657 | 4,728 | -53 | -1.1 | 1,581,600 |
| 5/24 | 4,795 | 4,799 | 4,716 | 4,781 | -84 | -1.7 | 1,584,500 |
| 5/23 | 4,798 | 4,876 | 4,739 | 4,865 | -3 | -0.1 | 1,479,800 |
| 5/22 | 4,899 | 4,916 | 4,805 | 4,868 | -52 | -1.1 | 1,246,000 |
| 5/21 | 4,999 | 4,999 | 4,902 | 4,920 | -84 | -1.7 | 1,530,900 |
| 5/20 | 4,875 | 5,064 | 4,802 | 5,004 | +164 | +3.4 | 2,449,900 |
| 5/17 | 4,882 | 4,980 | 4,833 | 4,840 | -108 | -2.2 | 1,775,800 |
| 5/16 | 5,021 | 5,033 | 4,844 | 4,948 | -70 | -1.4 | 2,788,400 |
| 5/15 | 5,005 | 5,198 | 4,916 | 5,018 | -250 | -4.8 | 5,107,700 |
| 5/14 | 5,320 | 5,517 | 5,268 | 5,268 | -1,000 | -16.0 | 5,411,000 |
| 5/13 | 6,155 | 6,309 | 6,140 | 6,268 | +96 | +1.6 | 1,202,100 |
| 5/10 | 6,150 | 6,246 | 6,136 | 6,172 | +19 | +0.3 | 908,300 |
| 5/9 | 6,090 | 6,191 | 6,090 | 6,153 | +64 | +1.1 | 711,200 |
| 5/8 | 6,100 | 6,152 | 6,037 | 6,089 | -61 | -1.0 | 1,130,800 |
| 5/7 | 6,160 | 6,214 | 6,128 | 6,150 | -3 | -0.1 | 870,000 |
| 5/2 | 6,030 | 6,185 | 6,026 | 6,153 | +141 | +2.4 | 1,567,800 |
| 5/1 | 5,995 | 6,067 | 5,868 | 6,012 | +294 | +5.1 | 3,351,000 |
| 4/30 | 5,736 | 5,755 | 5,641 | 5,718 | -13 | -0.2 | 803,500 |
| 4/26 | 5,615 | 5,745 | 5,609 | 5,731 | +81 | +1.4 | 634,400 |
| 4/25 | 5,703 | 5,707 | 5,606 | 5,650 | -53 | -0.9 | 596,000 |
| 4/24 | 5,678 | 5,739 | 5,649 | 5,703 | +24 | +0.4 | 515,200 |
| 4/23 | 5,702 | 5,745 | 5,621 | 5,679 | +28 | +0.5 | 729,500 |
| 4/22 | 5,600 | 5,760 | 5,559 | 5,651 | +140 | +2.5 | 1,141,300 |
| 4/19 | 5,441 | 5,555 | 5,377 | 5,511 | -6 | -0.1 | 1,172,600 |
| 4/18 | 5,511 | 5,577 | 5,486 | 5,517 | +53 | +1.0 | 1,099,800 |
| 4/17 | 5,477 | 5,512 | 5,434 | 5,464 | -12 | -0.2 | 863,200 |
| 4/16 | 5,365 | 5,550 | 5,341 | 5,476 | +42 | +0.8 | 1,106,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて