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 6,210.00 6,230.00 6,191.00 6,195.00 21.3K
09:05 6,192.00 6,194.00 6,175.00 6,185.00 10.8K
09:10 6,183.00 6,188.00 6,173.00 6,179.00 8.1K
09:15 6,185.00 6,190.00 6,175.00 6,190.00 4.3K
09:20 6,190.00 6,190.00 6,166.00 6,170.00 10.2K
09:25 6,169.00 6,169.00 6,150.00 6,155.00 7.6K
09:30 6,156.00 6,160.00 6,150.00 6,156.00 4.6K
09:35 6,155.00 6,155.00 6,135.00 6,141.00 10.1K
09:40 6,146.00 6,158.00 6,146.00 6,151.00 7.2K
09:45 6,163.00 6,170.00 6,156.00 6,159.00 16.7K
09:50 6,155.00 6,156.00 6,145.00 6,150.00 7.1K
09:55 6,148.00 6,160.00 6,148.00 6,158.00 3.5K
10:00 6,152.00 6,173.00 6,152.00 6,173.00 4.4K
10:05 6,170.00 6,173.00 6,150.00 6,156.00 5.0K
10:10 6,155.00 6,155.00 6,140.00 6,145.00 3.6K
10:15 6,148.00 6,153.00 6,146.00 6,151.00 5.0K
10:20 6,154.00 6,155.00 6,144.00 6,144.00 5.4K
10:25 6,145.00 6,163.00 6,143.00 6,159.00 25.9K
10:30 6,157.00 6,157.00 6,151.00 6,151.00 4.6K
10:35 6,154.00 6,154.00 6,151.00 6,151.00 2.4K
10:40 6,150.00 6,153.00 6,148.00 6,152.00 4.3K
10:45 6,150.00 6,150.00 6,144.00 6,144.00 3.3K
10:50 6,145.00 6,147.00 6,139.00 6,142.00 6.2K
10:55 6,140.00 6,142.00 6,137.00 6,137.00 3.0K
11:00 6,136.00 6,148.00 6,136.00 6,144.00 13.7K
11:05 6,141.00 6,142.00 6,138.00 6,139.00 3.8K
11:10 6,139.00 6,143.00 6,138.00 6,143.00 2.7K
11:15 6,145.00 6,155.00 6,141.00 6,155.00 2.6K
11:20 6,158.00 6,164.00 6,158.00 6,163.00 7.2K
11:25 6,162.00 6,163.00 6,154.00 6,159.00 4.7K
11:30 6,157.00 6,157.00 6,157.00 6,157.00 0.2K
12:30 6,156.00 6,157.00 6,136.00 6,137.00 14.3K
12:35 6,136.00 6,145.00 6,132.00 6,132.00 6.3K
12:40 6,133.00 6,141.00 6,133.00 6,138.00 7.7K
12:45 6,140.00 6,148.00 6,138.00 6,146.00 7.2K
12:50 6,147.00 6,150.00 6,141.00 6,142.00 4.0K
12:55 6,143.00 6,150.00 6,141.00 6,142.00 8.4K
13:00 6,144.00 6,144.00 6,141.00 6,142.00 5.5K
13:05 6,143.00 6,145.00 6,136.00 6,136.00 4.9K
13:10 6,135.00 6,142.00 6,132.00 6,137.00 6.0K
13:15 6,137.00 6,138.00 6,136.00 6,136.00 3.7K
13:20 6,135.00 6,142.00 6,135.00 6,141.00 9.3K
13:25 6,142.00 6,142.00 6,138.00 6,140.00 4.0K
13:30 6,139.00 6,144.00 6,138.00 6,141.00 3.3K
13:35 6,142.00 6,147.00 6,142.00 6,147.00 4.6K
13:40 6,147.00 6,150.00 6,144.00 6,149.00 5.0K
13:45 6,150.00 6,155.00 6,147.00 6,155.00 8.9K
13:50 6,155.00 6,155.00 6,150.00 6,150.00 5.9K
13:55 6,149.00 6,150.00 6,147.00 6,149.00 5.9K
14:00 6,150.00 6,155.00 6,150.00 6,153.00 4.5K
14:05 6,151.00 6,157.00 6,149.00 6,149.00 7.2K
14:10 6,148.00 6,152.00 6,148.00 6,150.00 6.4K
14:15 6,150.00 6,154.00 6,149.00 6,153.00 6.8K
14:20 6,154.00 6,163.00 6,153.00 6,162.00 7.5K
14:25 6,162.00 6,162.00 6,156.00 6,157.00 4.1K
14:30 6,155.00 6,163.00 6,155.00 6,162.00 6.6K
14:35 6,163.00 6,163.00 6,158.00 6,160.00 7.6K
14:40 6,160.00 6,164.00 6,158.00 6,159.00 6.2K
14:45 6,156.00 6,158.00 6,148.00 6,150.00 5.4K
14:50 6,147.00 6,155.00 6,146.00 6,152.00 9.9K
14:55 6,151.00 6,151.00 6,148.00 6,148.00 6.4K
15:00 6,148.00 6,150.00 6,144.00 6,145.00 6.7K
15:05 6,147.00 6,163.00 6,147.00 6,158.00 11.0K
15:10 6,157.00 6,157.00 6,150.00 6,155.00 9.6K
15:15 6,154.00 6,154.00 6,148.00 6,151.00 9.7K
15:20 6,151.00 6,158.00 6,148.00 6,148.00 18.8K
15:30 6,141.00 6,141.00 6,141.00 6,141.00 94.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし