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
6,160.3
円
(15:22)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 6,275 | 6,308 | 6,042 | 6,144 | -116 | -1.9 | 1,721,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 5,050 | 5,180 | 4,940 | 5,130 | +135 | +2.7 | 6,906,200 |
| 10/4 | 5,300 | 5,370 | 4,680 | 4,995 | -5 | -0.1 | 13,846,400 |
| 9/27 | 4,890 | 5,070 | 4,750 | 5,000 | +310 | +6.6 | 10,120,900 |
| 9/20 | 4,630 | 4,945 | 4,485 | 4,690 | +270 | +6.1 | 9,987,500 |
| 9/13 | 4,100 | 4,435 | 4,010 | 4,420 | +285 | +6.9 | 5,103,700 |
| 9/6 | 4,200 | 4,360 | 4,125 | 4,135 | -105 | -2.5 | 3,359,100 |
| 8/30 | 4,320 | 4,470 | 4,135 | 4,240 | -180 | -4.1 | 5,484,900 |
| 8/23 | 4,220 | 4,425 | 4,210 | 4,420 | +220 | +5.2 | 4,529,600 |
| 8/16 | 4,175 | 4,260 | 3,990 | 4,200 | -75 | -1.8 | 4,297,500 |
| 8/9 | 3,725 | 4,365 | 3,535 | 4,275 | +600 | +16.3 | 10,238,500 |
| 8/2 | 3,660 | 3,790 | 3,585 | 3,675 | +35 | +1.0 | 2,612,900 |
| 7/26 | 3,610 | 3,645 | 3,510 | 3,640 | -10 | -0.3 | 2,066,300 |
| 7/19 | 3,665 | 3,705 | 3,575 | 3,650 | -65 | -1.8 | 2,609,200 |
| 7/12 | 3,540 | 3,870 | 3,500 | 3,715 | +150 | +4.2 | 4,735,200 |
| 7/5 | 3,515 | 3,630 | 3,465 | 3,565 | +115 | +3.3 | 2,966,400 |
| 6/28 | 3,365 | 3,470 | 3,305 | 3,450 | +55 | +1.6 | 3,174,100 |
| 6/21 | 3,590 | 3,595 | 3,305 | 3,395 | -210 | -5.8 | 6,352,000 |
| 6/14 | 3,880 | 3,995 | 3,535 | 3,605 | -205 | -5.4 | 8,723,700 |
| 6/7 | 3,845 | 4,230 | 3,760 | 3,810 | -15 | -0.4 | 15,100,500 |
| 5/31 | 3,550 | 3,895 | 3,405 | 3,825 | +275 | +7.8 | 9,123,400 |
| 5/24 | 3,685 | 3,695 | 3,485 | 3,550 | -35 | -1.0 | 2,801,700 |
| 5/17 | 3,725 | 3,825 | 3,305 | 3,585 | -80 | -2.2 | 6,413,400 |
| 5/10 | 3,900 | 3,925 | 3,640 | 3,665 | -165 | -4.3 | 2,437,400 |
| 4/26 | 3,810 | 3,970 | 3,750 | 3,830 | +55 | +1.5 | 2,682,300 |
| 4/19 | 3,600 | 3,885 | 3,520 | 3,775 | +215 | +6.0 | 4,218,600 |
| 4/12 | 3,755 | 3,755 | 3,470 | 3,560 | -175 | -4.7 | 3,464,900 |
| 4/5 | 3,970 | 3,985 | 3,655 | 3,735 | -145 | -3.7 | 4,365,900 |
| 3/29 | 3,850 | 3,960 | 3,770 | 3,880 | -90 | -2.3 | 5,094,800 |
| 3/22 | 3,560 | 4,060 | 3,535 | 3,970 | ー | ー | 5,309,300 |
▶︎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
