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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,386 | 4,582 | 4,380 | 4,558 | +102 | +2.3 | 1,775,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 4,670 | 4,686 | 4,445 | 4,456 | -155 | -3.4 | 1,406,100 |
| 6/12 | 4,702 | 4,736 | 4,611 | 4,611 | -127 | -2.7 | 1,061,900 |
| 6/11 | 4,723 | 4,770 | 4,694 | 4,738 | +45 | +1.0 | 845,800 |
| 6/10 | 4,607 | 4,694 | 4,575 | 4,693 | -23 | -0.5 | 1,161,300 |
| 6/7 | 4,680 | 4,754 | 4,657 | 4,716 | -10 | -0.2 | 1,150,900 |
| 6/6 | 4,768 | 4,795 | 4,715 | 4,726 | -112 | -2.3 | 1,468,000 |
| 6/5 | 4,941 | 4,972 | 4,814 | 4,838 | -110 | -2.2 | 1,786,800 |
| 6/4 | 4,840 | 4,965 | 4,792 | 4,948 | +128 | +2.7 | 1,866,800 |
| 6/3 | 4,719 | 4,878 | 4,703 | 4,820 | +111 | +2.4 | 1,696,400 |
| 5/31 | 4,480 | 4,722 | 4,480 | 4,709 | +164 | +3.6 | 7,824,500 |
| 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 |
▶︎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