！決算発表予定日 2024/05/13
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
5,455
円
取引時間外
(15:07)
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) | 4,653 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,808 (24/02/16) | 5,046 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,736 | 6,185 | 5,641 | 6,153 | +422 | +7.4 | 5,722,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,600 | 5,760 | 5,559 | 5,731 | +220 | +4.0 | 3,616,400 |
| 4/19 | 5,412 | 5,577 | 5,341 | 5,511 | +18 | +0.3 | 4,754,800 |
| 4/12 | 5,565 | 5,667 | 5,411 | 5,493 | -44 | -0.8 | 3,431,100 |
| 4/5 | 5,885 | 5,899 | 5,401 | 5,537 | -344 | -5.9 | 5,334,400 |
| 3/29 | 6,119 | 6,119 | 5,815 | 5,881 | -216 | -3.5 | 4,053,000 |
| 3/22 | 6,127 | 6,293 | 5,999 | 6,097 | -3 | -0.1 | 2,907,800 |
| 3/15 | 5,799 | 6,140 | 5,793 | 6,100 | +256 | +4.4 | 4,383,500 |
| 3/8 | 6,433 | 6,500 | 5,801 | 5,844 | -539 | -8.4 | 6,202,900 |
| 3/1 | 6,765 | 6,770 | 6,273 | 6,383 | -305 | -4.6 | 6,545,400 |
| 2/22 | 6,710 | 6,763 | 6,552 | 6,688 | -23 | -0.3 | 3,038,100 |
| 2/16 | 6,462 | 6,808 | 6,387 | 6,711 | +250 | +3.9 | 3,511,200 |
| 2/9 | 5,853 | 6,475 | 5,770 | 6,461 | +675 | +11.7 | 6,966,300 |
| 2/2 | 5,769 | 5,990 | 5,704 | 5,786 | -51 | -0.9 | 3,738,800 |
| 1/26 | 5,778 | 5,861 | 5,695 | 5,837 | +85 | +1.5 | 3,809,200 |
| 1/19 | 5,820 | 5,917 | 5,665 | 5,752 | -10 | -0.2 | 5,250,100 |
| 1/12 | 5,254 | 5,774 | 5,229 | 5,762 | +559 | +10.7 | 4,239,300 |
| 1/5 | 5,088 | 5,345 | 5,046 | 5,203 | +140 | +2.8 | 2,084,800 |
| 12/29 | 4,727 | 5,150 | 4,707 | 5,063 | +389 | +8.3 | 4,529,000 |
| 12/22 | 4,806 | 4,861 | 4,653 | 4,674 | -159 | -3.3 | 3,063,500 |
| 12/15 | 4,950 | 5,078 | 4,777 | 4,833 | -123 | -2.5 | 3,456,700 |
| 12/8 | 5,129 | 5,245 | 4,916 | 4,956 | -179 | -3.5 | 2,567,200 |
| 12/1 | 5,196 | 5,227 | 5,017 | 5,135 | -38 | -0.7 | 3,253,600 |
| 11/24 | 5,200 | 5,280 | 5,122 | 5,173 | -30 | -0.6 | 2,491,500 |
| 11/17 | 5,375 | 5,438 | 5,180 | 5,203 | -160 | -3.0 | 3,523,400 |
| 11/10 | 5,100 | 5,398 | 5,075 | 5,363 | +313 | +6.2 | 6,078,500 |
| 11/2 | 4,937 | 5,090 | 4,856 | 5,050 | +90 | +1.8 | 3,419,900 |
| 10/27 | 5,004 | 5,134 | 4,939 | 4,960 | -88 | -1.7 | 3,207,000 |
| 10/20 | 5,055 | 5,059 | 4,863 | 5,048 | -22 | -0.4 | 3,690,800 |
| 10/13 | 5,129 | 5,148 | 5,030 | 5,070 | -61 | -1.2 | 1,995,600 |
| 10/6 | 5,190 | 5,230 | 5,020 | 5,131 | +6 | +0.1 | 3,080,100 |
▶︎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