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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,808 (24/02/16) | 4,380 (24/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,808 (24/02/16) | 4,380 (24/06/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 6,004 | 6,414 | 5,923 | 6,132 | +101 | +1.7 | 7,681,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 2,346 | 2,348 | 2,081 | 2,320 | +33 | +1.4 | 23,606,300 |
| 14/10 | 2,319 | 2,325 | 2,012 | 2,287 | -42 | -1.8 | 24,055,300 |
| 14/09 | 2,406 | 2,487 | 2,243 | 2,329 | -61 | -2.6 | 29,766,300 |
| 14/08 | 2,084 | 2,408 | 2,056 | 2,390 | +268 | +12.6 | 50,669,300 |
| 14/07 | 1,873 | 2,232 | 1,870 | 2,122 | +329 | +18.4 | 45,224,800 |
| 14/06 | 1,602 | 1,808 | 1,568 | 1,793 | +208 | +13.1 | 42,782,200 |
| 14/05 | 1,650 | 1,691 | 1,416 | 1,585 | -53 | -3.2 | 47,670,500 |
| 14/04 | 2,094 | 2,125 | 1,630 | 1,638 | -487 | -22.9 | 57,990,100 |
| 14/03 | 2,231 | 2,494 | 1,895 | 2,125 | -187 | -8.1 | 65,537,900 |
| 14/02 | 2,907 | 2,944 | 2,149 | 2,312 | -583 | -20.1 | 194,916,200 |
| 14/01 | 1,839 | 3,050 | 1,657 | 2,895 | +1,055 | +57.3 | 231,069,300 |
| 13/12 | 1,810 | 1,946 | 1,719 | 1,840 | +86 | +4.9 | 17,955,800 |
| 13/11 | 1,590 | 1,835 | 1,546 | 1,754 | +174 | +11.0 | 21,829,500 |
| 13/10 | 1,556 | 1,676 | 1,496 | 1,580 | +25 | +1.6 | 20,482,300 |
| 13/09 | 1,445 | 1,600 | 1,430 | 1,555 | +118 | +8.2 | 17,237,200 |
| 13/08 | 1,349 | 1,583 | 1,323 | 1,437 | +89 | +6.6 | 28,211,800 |
| 13/07 | 1,210 | 1,422 | 1,193 | 1,348 | +154 | +12.9 | 17,677,900 |
| 13/06 | 1,234 | 1,269 | 1,079 | 1,194 | -130 | -9.8 | 17,250,700 |
| 13/05 | 1,190 | 1,460 | 1,144 | 1,324 | +131 | +11.0 | 26,850,600 |
| 13/04 | 1,003 | 1,330 | 943 | 1,193 | +191 | +19.1 | 29,217,300 |
| 13/03 | 1,063 | 1,174 | 975 | 1,002 | -63 | -5.9 | 30,450,800 |
| 13/02 | 1,135 | 1,255 | 1,020 | 1,065 | -70 | -6.2 | 36,034,900 |
| 13/01 | 1,110 | 1,146 | 1,058 | 1,135 | +40 | +3.7 | 12,350,800 |
| 12/12 | 1,117 | 1,135 | 1,055 | 1,095 | -14 | -1.3 | 10,531,000 |
| 12/11 | 1,109 | 1,130 | 1,027 | 1,109 | -16 | -1.4 | 15,311,000 |
| 12/10 | 1,177 | 1,230 | 1,070 | 1,125 | -66 | -5.5 | 16,965,200 |
| 12/09 | 1,313 | 1,332 | 1,178 | 1,191 | -121 | -9.2 | 12,146,900 |
| 12/08 | 1,205 | 1,387 | 1,145 | 1,312 | +99 | +8.2 | 18,522,500 |
| 12/07 | 1,268 | 1,308 | 1,159 | 1,213 | -36 | -2.9 | 8,699,000 |
| 12/06 | 1,177 | 1,308 | 1,152 | 1,249 | +12 | +1.0 | 9,891,300 |
▶︎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
