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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/15 | 5,412 | 5,469 | 5,393 | 5,434 | -59 | -1.1 | 512,600 |
| 4/12 | 5,505 | 5,564 | 5,455 | 5,493 | +42 | +0.8 | 587,400 |
| 4/11 | 5,450 | 5,466 | 5,411 | 5,451 | -37 | -0.7 | 727,700 |
| 4/10 | 5,543 | 5,568 | 5,487 | 5,488 | -55 | -1.0 | 491,100 |
| 4/9 | 5,582 | 5,612 | 5,492 | 5,543 | -69 | -1.2 | 854,000 |
| 4/8 | 5,565 | 5,667 | 5,537 | 5,612 | +75 | +1.4 | 770,900 |
| 4/5 | 5,450 | 5,560 | 5,412 | 5,537 | +48 | +0.9 | 933,400 |
| 4/4 | 5,430 | 5,545 | 5,401 | 5,489 | +58 | +1.1 | 906,800 |
| 4/3 | 5,515 | 5,551 | 5,431 | 5,431 | -155 | -2.8 | 1,040,100 |
| 4/2 | 5,560 | 5,623 | 5,503 | 5,586 | -137 | -2.4 | 1,309,800 |
| 4/1 | 5,885 | 5,899 | 5,694 | 5,723 | -158 | -2.7 | 1,144,300 |
| 3/29 | 5,858 | 5,908 | 5,815 | 5,881 | +59 | +1.0 | 589,100 |
| 3/28 | 5,930 | 6,017 | 5,822 | 5,822 | -161 | -2.7 | 796,900 |
| 3/27 | 5,892 | 6,031 | 5,851 | 5,983 | +113 | +1.9 | 1,026,600 |
| 3/26 | 5,997 | 6,000 | 5,860 | 5,870 | -151 | -2.5 | 895,200 |
| 3/25 | 6,119 | 6,119 | 6,002 | 6,021 | -76 | -1.3 | 745,200 |
| 3/22 | 6,080 | 6,124 | 5,999 | 6,097 | -49 | -0.8 | 1,010,500 |
| 3/21 | 6,241 | 6,276 | 6,110 | 6,146 | -90 | -1.4 | 642,600 |
| 3/19 | 6,248 | 6,293 | 6,205 | 6,236 | -53 | -0.8 | 632,300 |
| 3/18 | 6,127 | 6,291 | 6,073 | 6,289 | +189 | +3.1 | 622,400 |
| 3/15 | 6,025 | 6,140 | 5,994 | 6,100 | +113 | +1.9 | 846,900 |
| 3/14 | 5,961 | 5,990 | 5,915 | 5,987 | -16 | -0.3 | 477,200 |
| 3/13 | 5,912 | 6,017 | 5,823 | 6,003 | +29 | +0.5 | 1,043,400 |
| 3/12 | 5,953 | 6,080 | 5,901 | 5,974 | -34 | -0.6 | 834,900 |
| 3/11 | 5,799 | 6,008 | 5,793 | 6,008 | +164 | +2.8 | 1,181,100 |
| 3/8 | 5,838 | 6,036 | 5,801 | 5,844 | -40 | -0.7 | 1,221,900 |
| 3/7 | 5,971 | 5,998 | 5,881 | 5,884 | -87 | -1.5 | 793,400 |
| 3/6 | 6,041 | 6,041 | 5,854 | 5,971 | -162 | -2.6 | 1,742,000 |
| 3/5 | 6,206 | 6,245 | 6,050 | 6,133 | -134 | -2.1 | 1,508,900 |
| 3/4 | 6,433 | 6,500 | 6,266 | 6,267 | -116 | -1.8 | 936,700 |
▶︎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