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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 6,260 | 6,310 | 5,920 | 5,930 | -370 | -5.9 | 1,902,700 |
| 8/19 | 6,100 | 6,400 | 6,040 | 6,300 | +240 | +4.0 | 2,140,400 |
| 8/12 | 6,370 | 6,420 | 6,000 | 6,060 | -330 | -5.2 | 2,225,300 |
| 8/5 | 6,080 | 6,420 | 5,740 | 6,390 | +230 | +3.7 | 4,586,400 |
| 7/29 | 6,350 | 6,420 | 6,090 | 6,160 | -290 | -4.5 | 2,206,800 |
| 7/22 | 6,230 | 6,450 | 6,110 | 6,450 | +210 | +3.4 | 1,618,300 |
| 7/15 | 6,130 | 6,340 | 6,120 | 6,240 | +190 | +3.1 | 1,745,200 |
| 7/8 | 5,970 | 6,300 | 5,960 | 6,050 | +110 | +1.9 | 2,482,900 |
| 7/1 | 6,010 | 6,080 | 5,870 | 5,940 | -50 | -0.8 | 2,387,000 |
| 6/24 | 5,950 | 6,020 | 5,830 | 5,990 | +260 | +4.5 | 2,427,400 |
| 6/17 | 6,100 | 6,130 | 5,660 | 5,730 | -470 | -7.6 | 2,908,200 |
| 6/10 | 6,150 | 6,300 | 6,070 | 6,200 | +50 | +0.8 | 2,318,900 |
| 6/3 | 6,290 | 6,520 | 6,110 | 6,150 | -50 | -0.8 | 3,576,100 |
| 5/27 | 6,280 | 6,330 | 6,120 | 6,200 | -10 | -0.2 | 2,729,600 |
| 5/20 | 5,520 | 6,280 | 5,520 | 6,210 | +990 | +19.0 | 4,902,100 |
| 5/13 | 5,290 | 5,420 | 5,150 | 5,220 | -100 | -1.9 | 3,293,500 |
| 5/6 | 5,260 | 5,330 | 5,120 | 5,320 | +110 | +2.1 | 1,210,700 |
| 4/28 | 5,010 | 5,310 | 4,985 | 5,210 | +190 | +3.8 | 2,402,400 |
| 4/22 | 5,150 | 5,210 | 4,965 | 5,020 | -170 | -3.3 | 2,260,800 |
| 4/15 | 5,530 | 5,550 | 5,140 | 5,190 | -380 | -6.8 | 3,313,200 |
| 4/8 | 5,670 | 5,790 | 5,520 | 5,570 | -200 | -3.5 | 2,856,100 |
| 4/1 | 5,460 | 5,870 | 5,410 | 5,770 | +290 | +5.3 | 3,959,600 |
| 3/25 | 5,490 | 5,690 | 5,430 | 5,480 | -80 | -1.4 | 2,425,400 |
| 3/18 | 5,530 | 5,650 | 5,410 | 5,560 | +40 | +0.7 | 2,635,000 |
| 3/11 | 5,400 | 5,640 | 5,210 | 5,520 | +30 | +0.6 | 2,864,900 |
| 3/4 | 5,550 | 5,800 | 5,370 | 5,490 | -110 | -2.0 | 2,827,700 |
| 2/25 | 5,470 | 5,640 | 5,370 | 5,600 | +30 | +0.5 | 1,757,800 |
| 2/18 | 5,680 | 5,740 | 5,430 | 5,570 | -260 | -4.5 | 2,234,600 |
| 2/10 | 6,130 | 6,330 | 5,740 | 5,830 | +100 | +1.8 | 4,615,800 |
| 2/4 | 5,550 | 5,890 | 5,520 | 5,730 | +200 | +3.6 | 3,033,600 |
▶︎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
