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
6,150.9
円
(12:39)
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 | 6,157 | -103 | -1.7 | 1,521,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,400 | 4,620 | 4,385 | 4,545 | +125 | +2.8 | 1,624,500 |
| 5/1 | 4,495 | 4,625 | 4,365 | 4,420 | -70 | -1.6 | 3,293,100 |
| 4/24 | 4,990 | 4,990 | 4,410 | 4,490 | -505 | -10.1 | 5,191,400 |
| 4/17 | 4,940 | 5,230 | 4,875 | 4,995 | +100 | +2.0 | 4,296,200 |
| 4/10 | 5,010 | 5,170 | 4,695 | 4,895 | -70 | -1.4 | 5,965,500 |
| 4/3 | 4,565 | 5,080 | 4,535 | 4,965 | +365 | +7.9 | 6,389,700 |
| 3/27 | 4,830 | 4,890 | 4,250 | 4,600 | -160 | -3.4 | 6,871,900 |
| 3/19 | 3,970 | 4,910 | 3,825 | 4,760 | +840 | +21.4 | 7,302,900 |
| 3/13 | 4,560 | 4,565 | 3,695 | 3,920 | -745 | -16.0 | 5,861,100 |
| 3/6 | 4,350 | 4,725 | 4,335 | 4,665 | +315 | +7.2 | 5,813,400 |
| 2/28 | 4,715 | 4,795 | 4,260 | 4,350 | -595 | -12.0 | 5,618,400 |
| 2/21 | 5,000 | 5,020 | 4,870 | 4,945 | -85 | -1.7 | 3,176,000 |
| 2/14 | 5,110 | 5,250 | 4,875 | 5,030 | -130 | -2.5 | 4,147,600 |
| 2/7 | 5,280 | 5,640 | 5,110 | 5,160 | -220 | -4.1 | 6,577,300 |
| 1/31 | 5,390 | 5,520 | 5,210 | 5,380 | -190 | -3.4 | 3,198,500 |
| 1/24 | 5,550 | 5,600 | 5,470 | 5,570 | +90 | +1.6 | 2,524,100 |
| 1/17 | 5,700 | 5,760 | 5,340 | 5,480 | -190 | -3.4 | 3,712,100 |
| 1/10 | 5,330 | 5,670 | 5,220 | 5,670 | +240 | +4.4 | 3,671,900 |
| 12/30 | 5,430 | 5,450 | 5,390 | 5,430 | -30 | -0.6 | 280,600 |
| 12/27 | 5,530 | 5,570 | 5,370 | 5,460 | -80 | -1.4 | 2,184,100 |
| 12/20 | 5,540 | 5,620 | 5,470 | 5,540 | -10 | -0.2 | 2,738,400 |
| 12/13 | 5,550 | 5,680 | 5,500 | 5,550 | +10 | +0.2 | 3,523,000 |
| 12/6 | 5,480 | 5,620 | 5,400 | 5,540 | +130 | +2.4 | 3,488,600 |
| 11/29 | 5,300 | 5,530 | 5,280 | 5,410 | +120 | +2.3 | 10,446,400 |
| 11/22 | 4,975 | 5,300 | 4,975 | 5,290 | +370 | +7.5 | 5,492,100 |
| 11/15 | 4,935 | 5,030 | 4,825 | 4,920 | +10 | +0.2 | 5,278,700 |
| 11/8 | 5,040 | 5,130 | 4,780 | 4,910 | -210 | -4.1 | 8,412,000 |
| 11/1 | 5,140 | 5,250 | 5,050 | 5,120 | +20 | +0.4 | 4,311,300 |
| 10/25 | 4,980 | 5,230 | 4,945 | 5,100 | +145 | +2.9 | 4,522,900 |
| 10/18 | 5,060 | 5,180 | 4,850 | 4,955 | -175 | -3.4 | 5,900,900 |
▶︎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
