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 6,678.00 6,750.00 6,675.00 6,745.00 46.8K
09:05 6,745.00 6,745.00 6,729.00 6,744.00 15.2K
09:10 6,752.00 6,770.00 6,737.00 6,770.00 22.4K
09:15 6,768.00 6,782.00 6,758.00 6,781.00 17.1K
09:20 6,785.00 6,794.00 6,776.00 6,779.00 11.1K
09:25 6,783.00 6,805.00 6,783.00 6,799.00 14.0K
09:30 6,800.00 6,802.00 6,779.00 6,779.00 9.4K
09:35 6,782.00 6,799.00 6,782.00 6,799.00 5.1K
09:40 6,797.00 6,800.00 6,787.00 6,792.00 7.9K
09:45 6,790.00 6,793.00 6,772.00 6,773.00 5.1K
09:50 6,775.00 6,783.00 6,775.00 6,783.00 3.1K
09:55 6,784.00 6,798.00 6,784.00 6,785.00 8.5K
10:00 6,788.00 6,788.00 6,766.00 6,768.00 6.2K
10:05 6,770.00 6,772.00 6,760.00 6,761.00 5.8K
10:10 6,768.00 6,776.00 6,768.00 6,776.00 3.4K
10:15 6,776.00 6,776.00 6,767.00 6,772.00 4.2K
10:20 6,769.00 6,769.00 6,753.00 6,760.00 4.4K
10:25 6,766.00 6,772.00 6,754.00 6,754.00 14.9K
10:30 6,751.00 6,765.00 6,751.00 6,761.00 5.5K
10:35 6,763.00 6,770.00 6,757.00 6,757.00 5.3K
10:40 6,750.00 6,750.00 6,740.00 6,740.00 11.4K
10:45 6,745.00 6,747.00 6,741.00 6,747.00 2.2K
10:50 6,747.00 6,747.00 6,734.00 6,734.00 6.6K
10:55 6,733.00 6,740.00 6,730.00 6,740.00 8.9K
11:00 6,740.00 6,740.00 6,731.00 6,732.00 4.9K
11:05 6,730.00 6,733.00 6,723.00 6,723.00 4.1K
11:10 6,725.00 6,731.00 6,725.00 6,728.00 12.1K
11:15 6,726.00 6,727.00 6,724.00 6,727.00 1.8K
11:20 6,728.00 6,729.00 6,705.00 6,709.00 8.0K
11:25 6,712.00 6,718.00 6,712.00 6,712.00 3.6K
11:30 6,713.00 6,713.00 6,713.00 6,713.00 0.3K
12:30 6,720.00 6,721.00 6,706.00 6,708.00 22.6K
12:35 6,710.00 6,710.00 6,701.00 6,706.00 14.8K
12:40 6,704.00 6,720.00 6,704.00 6,720.00 9.3K
12:45 6,719.00 6,720.00 6,714.00 6,714.00 7.8K
12:50 6,713.00 6,713.00 6,702.00 6,708.00 12.9K
12:55 6,708.00 6,719.00 6,708.00 6,716.00 11.6K
13:00 6,714.00 6,746.00 6,712.00 6,733.00 28.5K
13:05 6,732.00 6,741.00 6,731.00 6,741.00 6.6K
13:10 6,741.00 6,742.00 6,739.00 6,739.00 16.3K
13:15 6,738.00 6,738.00 6,730.00 6,730.00 3.8K
13:20 6,730.00 6,732.00 6,723.00 6,724.00 7.5K
13:25 6,722.00 6,725.00 6,719.00 6,719.00 4.9K
13:30 6,721.00 6,723.00 6,710.00 6,721.00 10.7K
13:35 6,723.00 6,724.00 6,720.00 6,720.00 5.0K
13:40 6,721.00 6,747.00 6,720.00 6,742.00 17.4K
13:45 6,745.00 6,751.00 6,744.00 6,749.00 6.8K
13:50 6,749.00 6,751.00 6,738.00 6,742.00 12.0K
13:55 6,744.00 6,758.00 6,744.00 6,752.00 6.6K
14:00 6,757.00 6,757.00 6,749.00 6,754.00 4.4K
14:05 6,754.00 6,756.00 6,752.00 6,755.00 4.8K
14:10 6,758.00 6,781.00 6,757.00 6,775.00 15.8K
14:15 6,775.00 6,779.00 6,775.00 6,777.00 4.0K
14:20 6,778.00 6,778.00 6,772.00 6,775.00 7.1K
14:25 6,775.00 6,785.00 6,774.00 6,783.00 5.6K
14:30 6,783.00 6,790.00 6,775.00 6,776.00 14.7K
14:35 6,777.00 6,788.00 6,777.00 6,783.00 10.8K
14:40 6,782.00 6,784.00 6,779.00 6,781.00 8.1K
14:45 6,781.00 6,793.00 6,770.00 6,772.00 12.1K
14:50 6,772.00 6,779.00 6,751.00 6,778.00 22.9K
14:55 6,783.00 6,790.00 6,775.00 6,788.00 15.9K
15:00 6,788.00 6,795.00 6,776.00 6,790.00 16.0K
15:05 6,790.00 6,813.00 6,790.00 6,804.00 27.1K
15:10 6,802.00 6,811.00 6,795.00 6,795.00 14.1K
15:15 6,797.00 6,804.00 6,791.00 6,803.00 16.1K
15:20 6,803.00 6,809.00 6,798.00 6,799.00 17.1K
15:30 6,807.00 6,807.00 6,807.00 6,807.00 131.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし