株式会社スクウェア・エニックス・ホールディングス (9684)

9684
🏛️ 日本 →
3,286.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 6,251.00 6,254.00 6,224.00 6,238.00 12.3K
09:05 6,240.00 6,245.00 6,225.00 6,240.00 7.1K
09:10 6,241.00 6,250.00 6,230.00 6,234.00 6.6K
09:15 6,230.00 6,239.00 6,226.00 6,237.00 3.1K
09:20 6,237.00 6,244.00 6,235.00 6,242.00 3.4K
09:25 6,244.00 6,244.00 6,234.00 6,234.00 2.1K
09:30 6,230.00 6,235.00 6,228.00 6,230.00 3.8K
09:35 6,233.00 6,233.00 6,216.00 6,219.00 4.0K
09:40 6,218.00 6,218.00 6,203.00 6,203.00 8.0K
09:45 6,206.00 6,213.00 6,197.00 6,204.00 10.0K
09:50 6,204.00 6,206.00 6,178.00 6,178.00 7.7K
09:55 6,182.00 6,189.00 6,178.00 6,186.00 10.2K
10:00 6,188.00 6,192.00 6,186.00 6,190.00 3.5K
10:05 6,188.00 6,190.00 6,157.00 6,157.00 6.8K
10:10 6,158.00 6,164.00 6,154.00 6,161.00 7.7K
10:15 6,159.00 6,159.00 6,150.00 6,150.00 8.8K
10:20 6,154.00 6,155.00 6,149.00 6,149.00 2.4K
10:25 6,147.00 6,158.00 6,137.00 6,151.00 9.5K
10:30 6,152.00 6,157.00 6,152.00 6,155.00 3.9K
10:35 6,157.00 6,170.00 6,157.00 6,164.00 5.6K
10:40 6,162.00 6,172.00 6,162.00 6,166.00 3.7K
10:45 6,164.00 6,178.00 6,164.00 6,178.00 5.4K
10:50 6,171.00 6,181.00 6,171.00 6,181.00 4.8K
10:55 6,181.00 6,181.00 6,170.00 6,175.00 4.8K
11:00 6,169.00 6,169.00 6,157.00 6,157.00 4.6K
11:05 6,152.00 6,162.00 6,152.00 6,162.00 3.0K
11:10 6,159.00 6,162.00 6,159.00 6,162.00 1.6K
11:15 6,163.00 6,166.00 6,159.00 6,159.00 3.8K
11:20 6,161.00 6,165.00 6,161.00 6,165.00 2.2K
11:25 6,166.00 6,171.00 6,160.00 6,161.00 6.4K
11:30 6,160.00 6,160.00 6,160.00 6,160.00 0.6K
12:30 6,165.00 6,172.00 6,159.00 6,172.00 17.6K
12:35 6,173.00 6,179.00 6,172.00 6,177.00 6.0K
12:40 6,183.00 6,189.00 6,181.00 6,185.00 6.9K
12:45 6,184.00 6,185.00 6,178.00 6,178.00 2.1K
12:50 6,174.00 6,174.00 6,164.00 6,169.00 6.5K
12:55 6,166.00 6,166.00 6,159.00 6,160.00 2.8K
13:00 6,161.00 6,165.00 6,157.00 6,157.00 4.0K
13:05 6,157.00 6,165.00 6,154.00 6,163.00 9.0K
13:10 6,163.00 6,167.00 6,154.00 6,154.00 5.8K
13:15 6,157.00 6,161.00 6,155.00 6,157.00 3.8K
13:20 6,156.00 6,159.00 6,143.00 6,147.00 14.9K
13:25 6,148.00 6,148.00 6,138.00 6,146.00 6.6K
13:30 6,150.00 6,156.00 6,150.00 6,156.00 5.5K
13:35 6,154.00 6,157.00 6,149.00 6,150.00 8.4K
13:40 6,147.00 6,147.00 6,133.00 6,141.00 6.7K
13:45 6,139.00 6,154.00 6,139.00 6,154.00 9.4K
13:50 6,153.00 6,155.00 6,149.00 6,149.00 4.1K
13:55 6,151.00 6,155.00 6,149.00 6,155.00 8.7K
14:00 6,159.00 6,159.00 6,147.00 6,147.00 2.9K
14:05 6,148.00 6,153.00 6,148.00 6,153.00 4.5K
14:10 6,151.00 6,153.00 6,148.00 6,153.00 4.3K
14:15 6,150.00 6,158.00 6,148.00 6,158.00 3.8K
14:20 6,157.00 6,157.00 6,152.00 6,152.00 0.8K
14:25 6,152.00 6,158.00 6,149.00 6,156.00 8.5K
14:30 6,156.00 6,156.00 6,148.00 6,153.00 4.5K
14:35 6,155.00 6,156.00 6,154.00 6,155.00 1.5K
14:40 6,155.00 6,160.00 6,154.00 6,159.00 6.5K
14:45 6,156.00 6,156.00 6,148.00 6,150.00 8.1K
14:50 6,151.00 6,157.00 6,151.00 6,157.00 3.4K
14:55 6,155.00 6,155.00 6,147.00 6,147.00 4.9K
15:00 6,147.00 6,147.00 6,135.00 6,140.00 8.2K
15:05 6,138.00 6,145.00 6,138.00 6,143.00 12.4K
15:10 6,146.00 6,149.00 6,143.00 6,148.00 5.4K
15:15 6,147.00 6,150.00 6,143.00 6,150.00 11.8K
15:20 6,148.00 6,158.00 6,148.00 6,151.00 10.6K
15:30 6,147.00 6,147.00 6,147.00 6,147.00 105.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし