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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 5,560 | 5,720 | 5,400 | 5,530 | -180 | -3.2 | 3,206,800 |
| 1/21 | 5,380 | 5,800 | 5,350 | 5,710 | +370 | +6.9 | 4,187,000 |
| 1/14 | 5,920 | 5,940 | 5,310 | 5,340 | -640 | -10.7 | 2,959,100 |
| 1/7 | 6,100 | 6,420 | 5,940 | 5,980 | +80 | +1.4 | 3,824,200 |
| 12/30 | 6,200 | 6,200 | 5,860 | 5,900 | -260 | -4.2 | 1,429,600 |
| 12/24 | 6,020 | 6,320 | 6,010 | 6,160 | +110 | +1.8 | 3,073,900 |
| 12/17 | 6,000 | 6,170 | 5,810 | 6,050 | +120 | +2.0 | 3,127,400 |
| 12/10 | 6,020 | 6,300 | 5,910 | 5,930 | -30 | -0.5 | 2,647,900 |
| 12/3 | 5,860 | 6,100 | 5,800 | 5,960 | 0 | 0.0 | 2,837,900 |
| 11/26 | 6,550 | 6,600 | 5,950 | 5,960 | -600 | -9.2 | 2,218,700 |
| 11/19 | 6,730 | 6,940 | 6,460 | 6,560 | -130 | -1.9 | 3,117,800 |
| 11/12 | 6,400 | 6,710 | 6,210 | 6,690 | +210 | +3.2 | 3,449,800 |
| 11/5 | 6,370 | 6,540 | 6,300 | 6,480 | +250 | +4.0 | 1,996,200 |
| 10/29 | 6,090 | 6,600 | 6,090 | 6,230 | +80 | +1.3 | 4,016,000 |
| 10/22 | 6,070 | 6,170 | 5,840 | 6,150 | +100 | +1.7 | 2,574,400 |
| 10/15 | 5,890 | 6,060 | 5,830 | 6,050 | +140 | +2.4 | 2,311,800 |
| 10/8 | 5,820 | 5,950 | 5,610 | 5,910 | +140 | +2.4 | 3,462,200 |
| 10/1 | 6,340 | 6,360 | 5,740 | 5,770 | -590 | -9.3 | 4,108,300 |
| 9/24 | 6,500 | 6,520 | 6,200 | 6,360 | -310 | -4.7 | 3,831,000 |
| 9/17 | 6,800 | 7,020 | 6,540 | 6,670 | -140 | -2.1 | 3,817,900 |
| 9/10 | 6,520 | 6,840 | 6,500 | 6,810 | +390 | +6.1 | 2,437,400 |
| 9/3 | 6,590 | 6,610 | 6,280 | 6,420 | -180 | -2.7 | 2,736,200 |
| 8/27 | 6,440 | 6,600 | 6,380 | 6,600 | +240 | +3.8 | 1,738,600 |
| 8/20 | 6,250 | 6,500 | 6,200 | 6,360 | +150 | +2.4 | 1,740,200 |
| 8/13 | 6,310 | 6,390 | 6,120 | 6,210 | -200 | -3.1 | 2,088,700 |
| 8/6 | 5,780 | 6,450 | 5,720 | 6,410 | +740 | +13.1 | 4,003,400 |
| 7/30 | 5,820 | 5,880 | 5,660 | 5,670 | -40 | -0.7 | 2,662,200 |
| 7/21 | 5,420 | 5,740 | 5,400 | 5,710 | +290 | +5.4 | 2,066,500 |
| 7/16 | 5,300 | 5,590 | 5,220 | 5,420 | +200 | +3.8 | 1,723,700 |
| 7/9 | 5,420 | 5,460 | 5,100 | 5,220 | -210 | -3.9 | 1,463,900 |
▶︎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
