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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 5,460 | 5,570 | 5,320 | 5,430 | 0 | 0.0 | 1,923,600 |
| 6/25 | 5,500 | 5,580 | 5,410 | 5,430 | -170 | -3.0 | 1,350,800 |
| 6/18 | 5,860 | 5,870 | 5,410 | 5,600 | -340 | -5.7 | 3,341,800 |
| 6/11 | 5,660 | 6,010 | 5,660 | 5,940 | +300 | +5.3 | 1,663,300 |
| 6/4 | 5,870 | 5,920 | 5,510 | 5,640 | -270 | -4.6 | 2,263,500 |
| 5/28 | 5,850 | 6,080 | 5,760 | 5,910 | +50 | +0.9 | 4,497,200 |
| 5/21 | 5,720 | 5,910 | 5,530 | 5,860 | +210 | +3.7 | 2,650,100 |
| 5/14 | 6,070 | 6,170 | 5,540 | 5,650 | -420 | -6.9 | 2,770,900 |
| 5/7 | 6,100 | 6,200 | 6,020 | 6,070 | -10 | -0.2 | 796,000 |
| 4/30 | 6,370 | 6,440 | 6,040 | 6,080 | -300 | -4.7 | 1,508,900 |
| 4/23 | 6,500 | 6,690 | 6,290 | 6,380 | -520 | -7.5 | 2,734,100 |
| 4/16 | 6,130 | 7,100 | 6,050 | 6,900 | +780 | +12.8 | 4,618,800 |
| 4/9 | 6,430 | 6,510 | 6,120 | 6,120 | -280 | -4.4 | 2,436,000 |
| 4/2 | 6,560 | 6,610 | 6,090 | 6,400 | -160 | -2.4 | 2,461,800 |
| 3/26 | 6,540 | 6,680 | 6,200 | 6,560 | -40 | -0.6 | 2,495,000 |
| 3/19 | 6,030 | 6,630 | 5,940 | 6,600 | +520 | +8.6 | 3,469,200 |
| 3/12 | 6,120 | 6,160 | 5,800 | 6,080 | -40 | -0.7 | 2,756,500 |
| 3/5 | 6,210 | 6,260 | 5,940 | 6,120 | +80 | +1.3 | 2,148,800 |
| 2/26 | 6,670 | 6,700 | 6,020 | 6,040 | -770 | -11.3 | 2,254,300 |
| 2/19 | 7,170 | 7,240 | 6,680 | 6,810 | -330 | -4.6 | 2,778,800 |
| 2/12 | 6,680 | 7,260 | 6,610 | 7,140 | +420 | +6.3 | 3,406,400 |
| 2/5 | 5,990 | 6,720 | 5,950 | 6,720 | +700 | +11.6 | 4,442,500 |
| 1/29 | 5,920 | 6,260 | 5,820 | 6,020 | +90 | +1.5 | 3,372,200 |
| 1/22 | 6,350 | 6,420 | 5,790 | 5,930 | -390 | -6.2 | 2,690,500 |
| 1/15 | 5,860 | 6,390 | 5,770 | 6,320 | +370 | +6.2 | 2,803,600 |
| 1/8 | 6,240 | 6,240 | 5,750 | 5,950 | -310 | -5.0 | 3,183,800 |
| 12/30 | 6,200 | 6,290 | 6,100 | 6,260 | +110 | +1.8 | 929,700 |
| 12/25 | 6,560 | 6,580 | 6,010 | 6,150 | -440 | -6.7 | 3,189,700 |
| 12/18 | 6,480 | 6,670 | 6,270 | 6,590 | +100 | +1.5 | 2,814,700 |
| 12/11 | 6,390 | 6,500 | 6,230 | 6,490 | +140 | +2.2 | 3,262,500 |
▶︎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
