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 6,142.00 6,179.00 6,124.00 6,135.00 63.1K
09:05 6,138.00 6,170.00 6,134.00 6,162.00 23.7K
09:10 6,159.00 6,164.00 6,139.00 6,144.00 18.9K
09:15 6,141.00 6,153.00 6,141.00 6,152.00 13.6K
09:20 6,152.00 6,152.00 6,131.00 6,142.00 19.2K
09:25 6,142.00 6,158.00 6,133.00 6,154.00 12.6K
09:30 6,160.00 6,176.00 6,156.00 6,167.00 11.3K
09:35 6,174.00 6,176.00 6,155.00 6,167.00 20.5K
09:40 6,175.00 6,181.00 6,160.00 6,162.00 13.7K
09:45 6,160.00 6,162.00 6,148.00 6,153.00 17.6K
09:50 6,156.00 6,163.00 6,153.00 6,155.00 16.2K
09:55 6,156.00 6,161.00 6,135.00 6,139.00 15.5K
10:00 6,137.00 6,147.00 6,137.00 6,144.00 6.9K
10:05 6,142.00 6,146.00 6,135.00 6,136.00 12.0K
10:10 6,139.00 6,139.00 6,126.00 6,136.00 19.4K
10:15 6,133.00 6,140.00 6,115.00 6,125.00 18.0K
10:20 6,123.00 6,127.00 6,108.00 6,111.00 11.7K
10:25 6,110.00 6,118.00 6,101.00 6,104.00 9.9K
10:30 6,100.00 6,108.00 6,100.00 6,106.00 12.9K
10:35 6,105.00 6,105.00 6,098.00 6,105.00 7.8K
10:40 6,106.00 6,107.00 6,092.00 6,096.00 8.9K
10:45 6,097.00 6,102.00 6,087.00 6,099.00 8.5K
10:50 6,098.00 6,102.00 6,071.00 6,077.00 56.9K
10:55 6,076.00 6,089.00 6,072.00 6,077.00 8.1K
11:00 6,073.00 6,090.00 6,073.00 6,088.00 10.6K
11:05 6,089.00 6,108.00 6,087.00 6,097.00 17.0K
11:10 6,095.00 6,104.00 6,088.00 6,099.00 12.9K
11:15 6,097.00 6,120.00 6,097.00 6,119.00 13.7K
11:20 6,118.00 6,120.00 6,102.00 6,114.00 13.3K
11:25 6,117.00 6,120.00 6,111.00 6,113.00 4.6K
11:30 6,113.00 6,113.00 6,113.00 6,113.00 0.4K
12:30 6,111.00 6,126.00 6,111.00 6,125.00 25.7K
12:35 6,124.00 6,133.00 6,122.00 6,130.00 20.4K
12:40 6,129.00 6,134.00 6,122.00 6,134.00 12.4K
12:45 6,136.00 6,147.00 6,132.00 6,146.00 16.1K
12:50 6,143.00 6,152.00 6,138.00 6,140.00 14.8K
12:55 6,136.00 6,141.00 6,132.00 6,141.00 16.0K
13:00 6,139.00 6,139.00 6,130.00 6,135.00 10.6K
13:05 6,133.00 6,135.00 6,125.00 6,135.00 11.1K
13:10 6,135.00 6,140.00 6,131.00 6,131.00 3.3K
13:15 6,132.00 6,134.00 6,125.00 6,129.00 12.8K
13:20 6,129.00 6,132.00 6,126.00 6,128.00 10.6K
13:25 6,129.00 6,130.00 6,119.00 6,122.00 14.8K
13:30 6,122.00 6,128.00 6,119.00 6,128.00 9.4K
13:35 6,123.00 6,133.00 6,123.00 6,126.00 8.4K
13:40 6,131.00 6,132.00 6,124.00 6,131.00 8.4K
13:45 6,131.00 6,141.00 6,131.00 6,140.00 8.5K
13:50 6,141.00 6,144.00 6,141.00 6,144.00 4.1K
13:55 6,145.00 6,151.00 6,145.00 6,151.00 30.5K
14:00 6,152.00 6,156.00 6,146.00 6,150.00 8.6K
14:05 6,148.00 6,151.00 6,142.00 6,142.00 4.5K
14:10 6,141.00 6,152.00 6,141.00 6,152.00 9.8K
14:15 6,151.00 6,160.00 6,151.00 6,153.00 6.1K
14:20 6,153.00 6,154.00 6,146.00 6,152.00 5.2K
14:25 6,154.00 6,154.00 6,149.00 6,150.00 5.9K
14:30 6,150.00 6,151.00 6,150.00 6,150.00 3.4K
14:35 6,150.00 6,153.00 6,150.00 6,153.00 6.9K
14:40 6,152.00 6,154.00 6,147.00 6,153.00 8.4K
14:45 6,152.00 6,155.00 6,152.00 6,152.00 5.1K
14:50 6,151.00 6,152.00 6,149.00 6,150.00 6.7K
14:55 6,152.00 6,154.00 6,146.00 6,148.00 10.2K
15:00 6,147.00 6,151.00 6,144.00 6,145.00 10.7K
15:05 6,144.00 6,145.00 6,140.00 6,140.00 8.9K
15:10 6,143.00 6,143.00 6,137.00 6,138.00 10.6K
15:15 6,138.00 6,138.00 6,128.00 6,132.00 15.7K
15:20 6,130.00 6,136.00 6,128.00 6,131.00 17.9K
15:30 6,130.00 6,130.00 6,130.00 6,130.00 125.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし