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
6,162.5
円
(10:00)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 6,275 | 6,308 | 6,042 | 6,163 | -97 | -1.6 | 1,437,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 6,200 | 6,490 | 6,120 | 6,350 | +190 | +3.1 | 5,918,000 |
| 11/27 | 5,490 | 6,250 | 5,440 | 6,160 | +800 | +14.9 | 6,682,500 |
| 11/20 | 5,600 | 5,620 | 5,240 | 5,360 | -250 | -4.5 | 4,223,400 |
| 11/13 | 5,570 | 5,680 | 5,050 | 5,610 | -860 | -13.3 | 11,784,700 |
| 11/6 | 6,090 | 6,620 | 6,060 | 6,470 | +350 | +5.7 | 2,949,900 |
| 10/30 | 6,170 | 6,470 | 6,040 | 6,120 | -70 | -1.1 | 4,014,300 |
| 10/23 | 6,680 | 6,710 | 6,000 | 6,190 | -410 | -6.2 | 5,795,800 |
| 10/16 | 6,710 | 6,760 | 6,570 | 6,600 | -90 | -1.4 | 2,062,300 |
| 10/9 | 6,880 | 6,920 | 6,590 | 6,690 | -200 | -2.9 | 2,869,900 |
| 10/2 | 7,050 | 7,110 | 6,790 | 6,890 | -100 | -1.4 | 2,880,800 |
| 9/25 | 6,940 | 6,990 | 6,760 | 6,990 | +150 | +2.2 | 1,770,400 |
| 9/18 | 6,700 | 7,100 | 6,620 | 6,840 | +170 | +2.6 | 2,635,000 |
| 9/11 | 7,140 | 7,210 | 6,490 | 6,670 | -570 | -7.9 | 3,964,900 |
| 9/4 | 7,010 | 7,460 | 6,960 | 7,240 | +390 | +5.7 | 3,086,100 |
| 8/28 | 7,000 | 7,230 | 6,750 | 6,850 | -90 | -1.3 | 3,336,800 |
| 8/21 | 6,840 | 7,150 | 6,700 | 6,940 | +200 | +3.0 | 2,804,900 |
| 8/14 | 6,700 | 6,780 | 6,370 | 6,740 | -150 | -2.2 | 3,706,000 |
| 8/7 | 5,580 | 7,130 | 5,500 | 6,890 | +1,250 | +22.2 | 6,498,300 |
| 7/31 | 5,820 | 5,920 | 5,640 | 5,640 | -230 | -3.9 | 2,334,100 |
| 7/22 | 5,640 | 5,920 | 5,620 | 5,870 | +330 | +6.0 | 2,026,100 |
| 7/17 | 5,560 | 5,660 | 5,410 | 5,540 | +20 | +0.4 | 3,455,600 |
| 7/10 | 5,530 | 6,070 | 5,440 | 5,520 | +30 | +0.6 | 4,632,500 |
| 7/3 | 5,450 | 5,540 | 5,360 | 5,490 | -20 | -0.4 | 2,220,300 |
| 6/26 | 5,620 | 5,710 | 5,400 | 5,510 | -100 | -1.8 | 2,959,100 |
| 6/19 | 5,440 | 5,820 | 5,380 | 5,610 | +160 | +2.9 | 2,747,700 |
| 6/12 | 5,320 | 5,670 | 5,250 | 5,450 | +150 | +2.8 | 2,832,100 |
| 6/5 | 5,260 | 5,370 | 5,180 | 5,300 | +70 | +1.3 | 2,440,100 |
| 5/29 | 5,010 | 5,280 | 4,975 | 5,230 | +275 | +5.6 | 3,846,200 |
| 5/22 | 4,775 | 5,020 | 4,655 | 4,955 | +185 | +3.9 | 3,909,000 |
| 5/15 | 4,500 | 4,965 | 4,480 | 4,770 | +225 | +5.0 | 6,447,700 |
▶︎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
