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 6,813.00 6,825.00 6,767.00 6,768.00 78.9K
09:05 6,767.00 6,793.00 6,760.00 6,793.00 12.4K
09:10 6,794.00 6,800.00 6,782.00 6,784.00 16.1K
09:15 6,782.00 6,785.00 6,753.00 6,773.00 9.9K
09:20 6,768.00 6,778.00 6,760.00 6,777.00 8.1K
09:25 6,782.00 6,805.00 6,782.00 6,800.00 9.8K
09:30 6,798.00 6,802.00 6,792.00 6,793.00 16.7K
09:35 6,800.00 6,800.00 6,794.00 6,794.00 2.7K
09:40 6,791.00 6,810.00 6,787.00 6,805.00 8.9K
09:45 6,802.00 6,802.00 6,791.00 6,795.00 3.4K
09:50 6,797.00 6,797.00 6,771.00 6,775.00 4.7K
09:55 6,778.00 6,800.00 6,778.00 6,800.00 3.0K
10:00 6,798.00 6,806.00 6,793.00 6,805.00 7.7K
10:05 6,807.00 6,809.00 6,801.00 6,809.00 3.0K
10:10 6,805.00 6,805.00 6,789.00 6,802.00 8.7K
10:15 6,804.00 6,809.00 6,797.00 6,800.00 6.7K
10:20 6,798.00 6,804.00 6,798.00 6,800.00 3.9K
10:25 6,801.00 6,809.00 6,801.00 6,809.00 2.3K
10:30 6,817.00 6,822.00 6,810.00 6,813.00 12.6K
10:35 6,811.00 6,811.00 6,793.00 6,793.00 14.4K
10:40 6,790.00 6,801.00 6,787.00 6,801.00 6.1K
10:45 6,805.00 6,805.00 6,795.00 6,796.00 5.4K
10:50 6,795.00 6,797.00 6,788.00 6,789.00 9.8K
10:55 6,789.00 6,789.00 6,779.00 6,780.00 5.2K
11:00 6,776.00 6,790.00 6,776.00 6,790.00 5.7K
11:05 6,792.00 6,799.00 6,792.00 6,799.00 3.0K
11:10 6,803.00 6,805.00 6,800.00 6,805.00 9.8K
11:15 6,803.00 6,805.00 6,796.00 6,805.00 5.8K
11:20 6,804.00 6,805.00 6,800.00 6,802.00 5.5K
11:25 6,800.00 6,805.00 6,792.00 6,792.00 6.8K
11:30 6,792.00 6,792.00 6,792.00 6,792.00 1.0K
12:30 6,800.00 6,815.00 6,798.00 6,799.00 24.0K
12:35 6,798.00 6,800.00 6,794.00 6,799.00 15.3K
12:40 6,801.00 6,803.00 6,795.00 6,799.00 8.7K
12:45 6,805.00 6,806.00 6,798.00 6,803.00 5.0K
12:50 6,800.00 6,804.00 6,799.00 6,804.00 4.2K
12:55 6,803.00 6,803.00 6,800.00 6,800.00 5.5K
13:00 6,799.00 6,800.00 6,790.00 6,792.00 4.9K
13:05 6,790.00 6,793.00 6,786.00 6,786.00 2.8K
13:10 6,783.00 6,788.00 6,783.00 6,786.00 5.5K
13:15 6,787.00 6,792.00 6,785.00 6,792.00 3.9K
13:20 6,789.00 6,789.00 6,789.00 6,789.00 2.9K
13:25 6,788.00 6,791.00 6,778.00 6,782.00 8.5K
13:30 6,781.00 6,784.00 6,776.00 6,784.00 6.1K
13:35 6,788.00 6,790.00 6,785.00 6,790.00 3.4K
13:40 6,787.00 6,790.00 6,786.00 6,789.00 4.6K
13:45 6,789.00 6,789.00 6,782.00 6,782.00 6.5K
13:50 6,784.00 6,787.00 6,782.00 6,785.00 3.0K
13:55 6,786.00 6,790.00 6,780.00 6,790.00 6.6K
14:00 6,789.00 6,797.00 6,789.00 6,792.00 7.2K
14:05 6,792.00 6,794.00 6,788.00 6,792.00 7.5K
14:10 6,793.00 6,793.00 6,790.00 6,790.00 4.5K
14:15 6,790.00 6,791.00 6,786.00 6,790.00 5.6K
14:20 6,791.00 6,800.00 6,791.00 6,800.00 5.1K
14:25 6,797.00 6,798.00 6,792.00 6,794.00 8.6K
14:30 6,798.00 6,800.00 6,792.00 6,796.00 10.9K
14:35 6,796.00 6,800.00 6,794.00 6,798.00 16.7K
14:40 6,798.00 6,798.00 6,782.00 6,786.00 9.9K
14:45 6,785.00 6,788.00 6,781.00 6,786.00 10.4K
14:50 6,786.00 6,795.00 6,786.00 6,789.00 10.6K
14:55 6,789.00 6,793.00 6,788.00 6,788.00 4.4K
15:00 6,789.00 6,793.00 6,787.00 6,793.00 6.5K
15:05 6,793.00 6,805.00 6,793.00 6,797.00 15.4K
15:10 6,796.00 6,798.00 6,793.00 6,797.00 9.4K
15:15 6,797.00 6,800.00 6,794.00 6,800.00 10.6K
15:20 6,799.00 6,804.00 6,792.00 6,796.00 23.2K
15:30 6,800.00 6,800.00 6,800.00 6,800.00 140.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし