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
6,156.9
円
(11:29)
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 | 6,158 | +127 | +2.1 | 7,421,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,905 | 3,080 | 2,825 | 3,000 | +55 | +1.9 | 3,737,500 |
| 04/10 | 3,040 | 3,140 | 2,810 | 2,945 | -75 | -2.5 | 3,055,000 |
| 04/09 | 2,955 | 3,170 | 2,950 | 3,020 | +75 | +2.6 | 3,157,500 |
| 04/08 | 2,825 | 2,980 | 2,765 | 2,945 | +90 | +3.2 | 2,897,300 |
| 04/07 | 2,980 | 3,020 | 2,645 | 2,855 | -135 | -4.5 | 2,466,300 |
| 04/06 | 2,780 | 3,140 | 2,670 | 2,990 | +220 | +7.9 | 3,532,600 |
| 04/05 | 3,150 | 3,150 | 2,560 | 2,770 | -370 | -11.8 | 3,964,600 |
| 04/04 | 3,070 | 3,330 | 3,010 | 3,140 | +30 | +1.0 | 3,903,800 |
| 04/03 | 3,010 | 3,140 | 2,850 | 3,110 | +90 | +3.0 | 3,867,000 |
| 04/02 | 2,950 | 3,020 | 2,760 | 3,020 | +70 | +2.4 | 2,523,200 |
| 04/01 | 2,605 | 3,050 | 2,570 | 2,950 | +425 | +16.8 | 4,040,500 |
| 03/12 | 2,440 | 2,620 | 2,360 | 2,525 | +5 | +0.2 | 2,397,800 |
| 03/11 | 2,570 | 2,770 | 2,315 | 2,520 | -550 | -17.9 | 5,563,500 |
| 03/10 | 2,800 | 3,340 | 2,720 | 3,070 | +290 | +10.4 | 5,533,500 |
| 03/09 | 2,380 | 2,820 | 2,355 | 2,780 | +440 | +18.8 | 6,711,500 |
| 03/08 | 2,445 | 2,525 | 2,220 | 2,340 | -105 | -4.3 | 2,667,300 |
| 03/07 | 2,055 | 2,550 | 2,015 | 2,445 | +400 | +19.6 | 3,585,600 |
| 03/06 | 2,120 | 2,145 | 1,921 | 2,045 | -45 | -2.2 | 2,072,000 |
| 03/05 | 1,951 | 2,245 | 1,875 | 2,090 | +169 | +8.8 | 2,293,400 |
| 03/04 | 1,849 | 2,060 | 1,782 | 1,921 | +147 | +8.3 | 3,219,300 |
| 03/03 | 1,820 | 1,959 | 1,597 | 1,774 | -101 | -5.4 | 1,147,500 |
| 03/02 | 1,990 | 2,070 | 1,820 | 1,875 | -120 | -6.0 | 556,500 |
| 03/01 | 2,085 | 2,095 | 1,950 | 1,995 | -35 | -1.7 | 575,500 |
| 02/12 | 2,155 | 2,250 | 1,950 | 2,030 | -120 | -5.6 | 1,410,700 |
| 02/11 | 1,810 | 2,535 | 1,643 | 2,150 | +375 | +21.1 | 2,043,500 |
| 02/10 | 2,110 | 2,185 | 1,732 | 1,775 | -415 | -19.0 | 1,101,700 |
| 02/09 | 2,100 | 2,310 | 2,010 | 2,190 | -80 | -3.5 | 1,344,000 |
| 02/08 | 2,205 | 2,315 | 2,100 | 2,270 | +55 | +2.5 | 739,400 |
| 02/07 | 2,315 | 2,330 | 2,010 | 2,215 | -90 | -3.9 | 1,731,800 |
| 02/06 | 2,850 | 2,850 | 2,300 | 2,305 | -545 | -19.1 | 984,900 |
▶︎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
