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 | 6,132 | -128 | -2.0 | 1,752,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 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 |
| 9/29 | 5,100 | 5,206 | 5,085 | 5,125 | +71 | +1.4 | 3,493,200 |
| 9/22 | 5,271 | 5,319 | 5,041 | 5,054 | -190 | -3.6 | 3,578,700 |
| 9/15 | 5,420 | 5,422 | 5,191 | 5,244 | -171 | -3.2 | 4,468,100 |
| 9/8 | 5,573 | 5,631 | 5,392 | 5,415 | -142 | -2.6 | 3,250,900 |
| 9/1 | 5,461 | 5,610 | 5,381 | 5,557 | +167 | +3.1 | 2,755,700 |
| 8/25 | 5,407 | 5,443 | 5,332 | 5,390 | -14 | -0.3 | 2,363,800 |
| 8/18 | 5,449 | 5,609 | 5,308 | 5,404 | -53 | -1.0 | 4,838,300 |
| 8/10 | 5,566 | 5,665 | 5,287 | 5,457 | -909 | -14.3 | 9,650,000 |
| 8/4 | 6,506 | 6,625 | 6,341 | 6,366 | -73 | -1.1 | 2,935,000 |
| 7/28 | 6,450 | 6,495 | 6,308 | 6,439 | +5 | +0.1 | 3,162,100 |
| 7/21 | 6,463 | 6,558 | 6,326 | 6,434 | +43 | +0.7 | 2,704,100 |
| 7/14 | 6,422 | 6,481 | 6,268 | 6,391 | -30 | -0.5 | 3,095,600 |
| 7/7 | 6,688 | 6,737 | 6,330 | 6,421 | -267 | -4.0 | 3,454,700 |
| 6/30 | 6,894 | 6,954 | 6,604 | 6,688 | -275 | -4.0 | 5,524,200 |
| 6/23 | 7,049 | 7,566 | 6,939 | 6,963 | +39 | +0.6 | 7,793,600 |
| 6/16 | 6,650 | 6,924 | 6,576 | 6,924 | +336 | +5.1 | 5,264,000 |
| 6/9 | 6,410 | 6,597 | 6,290 | 6,588 | +208 | +3.3 | 4,255,100 |
| 6/2 | 6,520 | 6,520 | 6,240 | 6,380 | -90 | -1.4 | 2,772,400 |
| 5/26 | 6,890 | 6,910 | 6,420 | 6,470 | -500 | -7.2 | 2,848,500 |
| 5/19 | 6,650 | 7,040 | 6,610 | 6,970 | +220 | +3.3 | 3,296,900 |
| 5/12 | 6,630 | 6,750 | 6,520 | 6,750 | +90 | +1.4 | 2,233,900 |
| 5/2 | 6,690 | 6,700 | 6,590 | 6,660 | -20 | -0.3 | 521,000 |
| 4/28 | 6,410 | 6,700 | 6,370 | 6,680 | +280 | +4.4 | 1,978,600 |
| 4/21 | 6,400 | 6,460 | 6,290 | 6,400 | +40 | +0.6 | 1,617,800 |
| 4/14 | 6,220 | 6,430 | 6,210 | 6,360 | +190 | +3.1 | 1,429,900 |
| 4/7 | 6,450 | 6,460 | 6,150 | 6,170 | -190 | -3.0 | 1,770,500 |
| 3/31 | 6,330 | 6,450 | 6,230 | 6,360 | +90 | +1.4 | 1,599,300 |
▶︎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
