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
6,172.1
円
(13:28)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 6,275 | 6,308 | 6,071 | 6,174 | -86 | -1.4 | 1,113,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 6,013 | 6,414 | 5,954 | 6,260 | +306 | +5.1 | 3,009,100 |
| 12/6 | 6,004 | 6,167 | 5,923 | 5,954 | -77 | -1.3 | 2,920,300 |
| 11/29 | 6,094 | 6,190 | 5,996 | 6,031 | +2 | +0.0 | 2,724,900 |
| 11/22 | 5,565 | 6,158 | 5,505 | 6,029 | +427 | +7.6 | 5,084,300 |
| 11/15 | 5,599 | 5,765 | 5,450 | 5,602 | -618 | -9.9 | 7,695,500 |
| 11/8 | 6,010 | 6,322 | 5,956 | 6,220 | +238 | +4.0 | 2,578,900 |
| 11/1 | 5,725 | 6,016 | 5,713 | 5,982 | +245 | +4.3 | 3,521,600 |
| 10/25 | 5,789 | 5,949 | 5,668 | 5,737 | -53 | -0.9 | 2,357,300 |
| 10/18 | 5,820 | 5,845 | 5,721 | 5,790 | -26 | -0.5 | 1,754,400 |
| 10/11 | 5,848 | 5,990 | 5,788 | 5,816 | +78 | +1.4 | 2,366,200 |
| 10/4 | 5,550 | 5,849 | 5,541 | 5,738 | +68 | +1.2 | 2,822,200 |
| 9/27 | 5,550 | 5,760 | 5,540 | 5,670 | +156 | +2.8 | 1,987,600 |
| 9/20 | 5,414 | 5,574 | 5,347 | 5,514 | +91 | +1.7 | 1,859,600 |
| 9/13 | 5,397 | 5,553 | 5,346 | 5,423 | -109 | -2.0 | 3,262,900 |
| 9/6 | 5,403 | 5,617 | 5,347 | 5,532 | +145 | +2.7 | 2,620,400 |
| 8/30 | 5,200 | 5,389 | 5,150 | 5,387 | +163 | +3.1 | 2,815,500 |
| 8/23 | 4,875 | 5,276 | 4,875 | 5,224 | +351 | +7.2 | 3,102,300 |
| 8/16 | 4,813 | 4,910 | 4,717 | 4,873 | +76 | +1.6 | 1,854,300 |
| 8/9 | 4,625 | 4,860 | 4,394 | 4,797 | +32 | +0.7 | 6,973,400 |
| 8/2 | 5,000 | 5,099 | 4,742 | 4,765 | -208 | -4.2 | 2,833,400 |
| 7/26 | 5,011 | 5,115 | 4,887 | 4,973 | -113 | -2.2 | 3,211,000 |
| 7/19 | 4,986 | 5,139 | 4,874 | 5,086 | +113 | +2.3 | 3,423,200 |
| 7/12 | 4,749 | 4,996 | 4,654 | 4,973 | +225 | +4.7 | 3,573,600 |
| 7/5 | 4,888 | 4,921 | 4,709 | 4,748 | -84 | -1.7 | 3,826,500 |
| 6/28 | 4,580 | 4,888 | 4,571 | 4,832 | +244 | +5.3 | 5,429,500 |
| 6/21 | 4,535 | 4,666 | 4,470 | 4,588 | +30 | +0.7 | 5,593,400 |
| 6/14 | 4,607 | 4,770 | 4,380 | 4,558 | -158 | -3.4 | 6,250,600 |
| 6/7 | 4,719 | 4,972 | 4,657 | 4,716 | +7 | +0.2 | 7,968,900 |
| 5/31 | 4,774 | 4,777 | 4,415 | 4,709 | -72 | -1.5 | 14,038,100 |
| 5/24 | 4,875 | 5,064 | 4,716 | 4,781 | -59 | -1.2 | 8,291,100 |
▶︎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
