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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 6,370 | 6,380 | 6,230 | 6,270 | -100 | -1.6 | 1,013,100 |
| 3/17 | 6,240 | 6,380 | 6,060 | 6,370 | +80 | +1.3 | 1,981,500 |
| 3/10 | 6,200 | 6,420 | 6,170 | 6,290 | +190 | +3.1 | 2,129,900 |
| 3/3 | 6,060 | 6,150 | 5,970 | 6,100 | +10 | +0.2 | 1,884,900 |
| 2/24 | 6,310 | 6,310 | 6,000 | 6,090 | -260 | -4.1 | 1,619,100 |
| 2/17 | 6,190 | 6,350 | 6,120 | 6,350 | +130 | +2.1 | 1,800,700 |
| 2/10 | 5,990 | 6,320 | 5,920 | 6,220 | +160 | +2.6 | 3,115,800 |
| 2/3 | 6,170 | 6,200 | 5,970 | 6,060 | -100 | -1.6 | 1,853,100 |
| 1/27 | 6,130 | 6,310 | 6,040 | 6,160 | +80 | +1.3 | 2,069,500 |
| 1/20 | 6,060 | 6,240 | 5,990 | 6,080 | -30 | -0.5 | 2,422,000 |
| 1/13 | 6,140 | 6,490 | 6,070 | 6,110 | -30 | -0.5 | 2,316,300 |
| 1/6 | 6,130 | 6,210 | 6,020 | 6,140 | +10 | +0.2 | 1,091,600 |
| 12/30 | 6,050 | 6,210 | 6,010 | 6,130 | +110 | +1.8 | 1,389,200 |
| 12/23 | 6,150 | 6,220 | 5,940 | 6,020 | -230 | -3.7 | 1,999,400 |
| 12/16 | 6,260 | 6,400 | 6,220 | 6,250 | -40 | -0.6 | 1,768,900 |
| 12/9 | 6,160 | 6,320 | 6,010 | 6,290 | +140 | +2.3 | 2,243,500 |
| 12/2 | 6,470 | 6,520 | 6,130 | 6,150 | -300 | -4.7 | 2,319,500 |
| 11/25 | 6,490 | 6,590 | 6,290 | 6,450 | +20 | +0.3 | 1,877,400 |
| 11/18 | 6,620 | 6,800 | 6,400 | 6,430 | -230 | -3.5 | 2,543,800 |
| 11/11 | 6,650 | 7,150 | 6,580 | 6,660 | -40 | -0.6 | 4,875,000 |
| 11/4 | 6,590 | 6,790 | 6,540 | 6,700 | +170 | +2.6 | 2,026,600 |
| 10/28 | 6,610 | 6,650 | 6,420 | 6,530 | -110 | -1.7 | 2,214,500 |
| 10/21 | 6,550 | 6,730 | 6,450 | 6,640 | +80 | +1.2 | 2,023,300 |
| 10/14 | 6,520 | 6,650 | 6,420 | 6,560 | -50 | -0.8 | 2,168,300 |
| 10/7 | 6,280 | 6,630 | 6,120 | 6,610 | +380 | +6.1 | 2,846,800 |
| 9/30 | 6,180 | 6,380 | 6,120 | 6,230 | -10 | -0.2 | 2,378,800 |
| 9/22 | 6,190 | 6,290 | 6,120 | 6,240 | +50 | +0.8 | 1,440,300 |
| 9/16 | 6,290 | 6,420 | 6,110 | 6,190 | -100 | -1.6 | 2,777,700 |
| 9/9 | 6,120 | 6,360 | 5,940 | 6,290 | +270 | +4.5 | 2,482,000 |
| 9/2 | 5,810 | 6,200 | 5,800 | 6,020 | +90 | +1.5 | 2,460,800 |
▶︎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
