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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 3,080 | 3,500 | 2,835 | 3,180 | +120 | +3.9 | 17,205,600 |
| 07/04 | 3,040 | 3,250 | 3,010 | 3,060 | +20 | +0.7 | 6,932,900 |
| 07/03 | 3,070 | 3,130 | 2,815 | 3,040 | 0 | 0.0 | 8,552,400 |
| 07/02 | 3,300 | 3,350 | 2,900 | 3,040 | -250 | -7.6 | 8,401,100 |
| 07/01 | 3,170 | 3,390 | 3,090 | 3,290 | +170 | +5.5 | 13,773,300 |
| 06/12 | 2,900 | 3,190 | 2,780 | 3,120 | +200 | +6.9 | 18,757,700 |
| 06/11 | 2,920 | 3,190 | 2,845 | 2,920 | -10 | -0.3 | 9,635,800 |
| 06/10 | 2,870 | 3,010 | 2,620 | 2,930 | +65 | +2.3 | 11,823,800 |
| 06/09 | 2,705 | 2,955 | 2,550 | 2,865 | +135 | +5.0 | 8,995,500 |
| 06/08 | 2,395 | 2,770 | 2,315 | 2,730 | +355 | +15.0 | 13,191,500 |
| 06/07 | 2,390 | 2,495 | 2,040 | 2,375 | -5 | -0.2 | 10,102,000 |
| 06/06 | 2,435 | 2,505 | 2,285 | 2,380 | -5 | -0.2 | 15,423,000 |
| 06/05 | 2,815 | 2,825 | 2,245 | 2,385 | -415 | -14.8 | 21,431,300 |
| 06/04 | 3,010 | 3,250 | 2,715 | 2,800 | -240 | -7.9 | 17,226,000 |
| 06/03 | 3,060 | 3,140 | 2,955 | 3,040 | -40 | -1.3 | 11,059,700 |
| 06/02 | 3,150 | 3,210 | 2,985 | 3,080 | -40 | -1.3 | 10,567,500 |
| 06/01 | 3,350 | 3,440 | 3,040 | 3,120 | -190 | -5.7 | 8,612,800 |
| 05/12 | 3,310 | 3,470 | 3,110 | 3,310 | 0 | 0.0 | 10,041,700 |
| 05/11 | 3,240 | 3,540 | 3,150 | 3,310 | +100 | +3.1 | 12,670,000 |
| 05/10 | 3,100 | 3,250 | 3,070 | 3,210 | +70 | +2.2 | 6,293,500 |
| 05/09 | 3,040 | 3,270 | 2,990 | 3,140 | +120 | +4.0 | 12,568,000 |
| 05/08 | 3,230 | 3,280 | 2,940 | 3,020 | -170 | -5.3 | 7,534,300 |
| 05/07 | 3,410 | 3,480 | 3,150 | 3,190 | -190 | -5.6 | 4,593,600 |
| 05/06 | 3,110 | 3,480 | 3,050 | 3,380 | +260 | +8.3 | 7,232,500 |
| 05/05 | 3,570 | 3,580 | 3,120 | 3,120 | -400 | -11.4 | 6,564,300 |
| 05/04 | 3,250 | 3,630 | 3,250 | 3,520 | +230 | +7.0 | 9,701,500 |
| 05/03 | 2,960 | 3,470 | 2,925 | 3,290 | +320 | +10.8 | 8,754,900 |
| 05/02 | 2,995 | 3,040 | 2,890 | 2,970 | -30 | -1.0 | 2,809,500 |
| 05/01 | 3,030 | 3,100 | 2,985 | 3,000 | -30 | -1.0 | 2,936,200 |
| 04/12 | 3,000 | 3,100 | 2,950 | 3,030 | +30 | +1.0 | 3,327,300 |
▶︎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
