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 6,229.00 6,244.00 6,205.00 6,240.00 32.6K
09:05 6,241.00 6,241.00 6,232.00 6,232.00 4.2K
09:10 6,230.00 6,247.00 6,222.00 6,224.00 8.2K
09:15 6,229.00 6,229.00 6,208.00 6,227.00 5.7K
09:20 6,225.00 6,225.00 6,220.00 6,220.00 1.6K
09:25 6,220.00 6,228.00 6,219.00 6,227.00 2.9K
09:30 6,225.00 6,230.00 6,222.00 6,223.00 5.2K
09:35 6,221.00 6,224.00 6,213.00 6,223.00 6.9K
09:40 6,223.00 6,223.00 6,219.00 6,221.00 1.9K
09:45 6,218.00 6,218.00 6,196.00 6,208.00 14.6K
09:50 6,205.00 6,214.00 6,203.00 6,210.00 3.9K
09:55 6,212.00 6,219.00 6,205.00 6,217.00 6.2K
10:00 6,216.00 6,224.00 6,212.00 6,214.00 8.9K
10:05 6,216.00 6,220.00 6,213.00 6,214.00 3.0K
10:10 6,217.00 6,249.00 6,217.00 6,245.00 11.6K
10:15 6,247.00 6,262.00 6,247.00 6,248.00 16.2K
10:20 6,247.00 6,251.00 6,240.00 6,240.00 3.2K
10:25 6,240.00 6,244.00 6,231.00 6,240.00 9.6K
10:30 6,237.00 6,237.00 6,227.00 6,230.00 6.8K
10:35 6,234.00 6,234.00 6,228.00 6,228.00 2.9K
10:40 6,226.00 6,234.00 6,226.00 6,233.00 2.5K
10:45 6,236.00 6,241.00 6,227.00 6,236.00 22.7K
10:50 6,238.00 6,249.00 6,238.00 6,247.00 11.3K
10:55 6,248.00 6,257.00 6,248.00 6,252.00 5.1K
11:00 6,251.00 6,252.00 6,248.00 6,248.00 2.9K
11:05 6,247.00 6,249.00 6,235.00 6,235.00 4.1K
11:10 6,236.00 6,239.00 6,236.00 6,239.00 0.9K
11:15 6,237.00 6,239.00 6,223.00 6,223.00 4.9K
11:20 6,222.00 6,229.00 6,222.00 6,225.00 6.1K
11:25 6,226.00 6,226.00 6,220.00 6,220.00 5.3K
11:30 6,220.00 6,220.00 6,220.00 6,220.00 0.9K
12:30 6,220.00 6,221.00 6,209.00 6,220.00 15.0K
12:35 6,219.00 6,219.00 6,214.00 6,214.00 3.3K
12:40 6,212.00 6,213.00 6,205.00 6,205.00 5.3K
12:45 6,203.00 6,209.00 6,202.00 6,208.00 7.7K
12:50 6,206.00 6,215.00 6,206.00 6,215.00 9.0K
12:55 6,217.00 6,227.00 6,217.00 6,221.00 5.5K
13:00 6,222.00 6,230.00 6,222.00 6,230.00 4.3K
13:05 6,227.00 6,230.00 6,226.00 6,229.00 6.0K
13:10 6,229.00 6,229.00 6,227.00 6,228.00 1.0K
13:15 6,228.00 6,231.00 6,226.00 6,227.00 3.5K
13:20 6,225.00 6,227.00 6,225.00 6,227.00 2.7K
13:25 6,225.00 6,225.00 6,223.00 6,223.00 1.4K
13:30 6,223.00 6,226.00 6,218.00 6,218.00 7.1K
13:35 6,217.00 6,225.00 6,215.00 6,225.00 8.0K
13:40 6,226.00 6,228.00 6,226.00 6,227.00 3.9K
13:45 6,228.00 6,229.00 6,226.00 6,226.00 2.1K
13:50 6,224.00 6,224.00 6,221.00 6,223.00 1.8K
13:55 6,225.00 6,230.00 6,224.00 6,226.00 8.4K
14:00 6,224.00 6,229.00 6,223.00 6,228.00 3.1K
14:05 6,227.00 6,229.00 6,224.00 6,228.00 5.0K
14:10 6,226.00 6,227.00 6,223.00 6,223.00 2.7K
14:15 6,222.00 6,225.00 6,221.00 6,221.00 6.4K
14:20 6,219.00 6,219.00 6,216.00 6,217.00 2.9K
14:25 6,217.00 6,222.00 6,216.00 6,221.00 4.8K
14:30 6,220.00 6,225.00 6,219.00 6,225.00 5.2K
14:35 6,225.00 6,225.00 6,223.00 6,224.00 2.1K
14:40 6,225.00 6,228.00 6,223.00 6,224.00 6.1K
14:45 6,226.00 6,227.00 6,224.00 6,227.00 3.7K
14:50 6,226.00 6,226.00 6,221.00 6,224.00 8.9K
14:55 6,221.00 6,224.00 6,221.00 6,222.00 4.7K
15:00 6,223.00 6,227.00 6,220.00 6,221.00 6.6K
15:05 6,219.00 6,219.00 6,213.00 6,216.00 9.7K
15:10 6,217.00 6,217.00 6,215.00 6,215.00 2.9K
15:15 6,215.00 6,218.00 6,214.00 6,218.00 10.2K
15:20 6,218.00 6,228.00 6,217.00 6,225.00 6.7K
15:30 6,215.00 6,215.00 6,215.00 6,215.00 119.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし