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 7,085.00 7,094.00 7,069.00 7,084.00 12.8K
09:05 7,085.00 7,095.00 7,077.00 7,079.00 2.3K
09:10 7,079.00 7,081.00 7,066.00 7,066.00 1.8K
09:15 7,067.00 7,078.00 7,058.00 7,060.00 4.0K
09:20 7,056.00 7,069.00 7,056.00 7,069.00 2.0K
09:25 7,069.00 7,072.00 7,046.00 7,046.00 2.9K
09:30 7,043.00 7,043.00 7,008.00 7,008.00 4.6K
09:35 7,008.00 7,023.00 7,008.00 7,012.00 2.5K
09:40 7,007.00 7,016.00 7,006.00 7,016.00 2.3K
09:45 7,028.00 7,038.00 7,024.00 7,038.00 3.5K
09:50 7,038.00 7,039.00 7,034.00 7,034.00 1.3K
09:55 7,030.00 7,048.00 7,030.00 7,048.00 2.0K
10:00 7,045.00 7,048.00 7,040.00 7,045.00 2.5K
10:05 7,050.00 7,053.00 7,046.00 7,052.00 2.1K
10:10 7,050.00 7,060.00 7,050.00 7,060.00 2.9K
10:15 7,065.00 7,067.00 7,062.00 7,062.00 1.3K
10:20 7,067.00 7,067.00 7,055.00 7,056.00 2.4K
10:25 7,055.00 7,059.00 7,055.00 7,059.00 0.9K
10:30 7,056.00 7,056.00 7,043.00 7,045.00 1.4K
10:35 7,046.00 7,053.00 7,046.00 7,053.00 0.8K
10:40 7,047.00 7,049.00 7,043.00 7,045.00 2.4K
10:45 7,040.00 7,040.00 7,034.00 7,040.00 0.9K
10:50 7,043.00 7,043.00 7,032.00 7,032.00 0.7K
10:55 7,034.00 7,038.00 7,034.00 7,036.00 0.8K
11:00 7,036.00 7,036.00 7,034.00 7,034.00 0.4K
11:05 7,036.00 7,039.00 7,033.00 7,033.00 2.2K
11:10 7,027.00 7,027.00 7,006.00 7,006.00 4.6K
11:15 7,002.00 7,015.00 7,001.00 7,011.00 3.1K
11:20 7,009.00 7,009.00 6,992.00 6,996.00 4.3K
11:25 6,998.00 7,000.00 6,994.00 6,998.00 1.6K
11:30 6,998.00 6,998.00 6,998.00 6,998.00 0.1K
12:30 6,994.00 6,996.00 6,970.00 6,973.00 9.2K
12:35 6,974.00 6,975.00 6,970.00 6,970.00 1.4K
12:40 6,974.00 6,991.00 6,974.00 6,991.00 1.8K
12:45 6,992.00 6,993.00 6,968.00 6,968.00 13.4K
12:50 6,971.00 6,971.00 6,967.00 6,968.00 1.9K
12:55 6,972.00 6,975.00 6,971.00 6,971.00 1.6K
13:00 6,971.00 6,973.00 6,966.00 6,966.00 3.5K
13:05 6,969.00 6,971.00 6,963.00 6,963.00 1.7K
13:10 6,961.00 6,961.00 6,955.00 6,955.00 2.5K
13:15 6,951.00 6,954.00 6,942.00 6,942.00 2.7K
13:20 6,946.00 6,946.00 6,925.00 6,935.00 5.7K
13:25 6,939.00 6,950.00 6,939.00 6,950.00 1.5K
13:30 6,947.00 6,948.00 6,936.00 6,947.00 3.2K
13:35 6,946.00 6,951.00 6,943.00 6,943.00 2.2K
13:40 6,943.00 6,952.00 6,940.00 6,952.00 2.2K
13:45 6,953.00 6,955.00 6,950.00 6,950.00 0.9K
13:50 6,945.00 6,946.00 6,934.00 6,934.00 2.5K
13:55 6,934.00 6,934.00 6,930.00 6,932.00 2.9K
14:00 6,933.00 6,933.00 6,930.00 6,933.00 1.8K
14:05 6,932.00 6,941.00 6,930.00 6,941.00 4.0K
14:10 6,944.00 6,949.00 6,940.00 6,942.00 1.5K
14:15 6,940.00 6,941.00 6,935.00 6,936.00 2.3K
14:20 6,937.00 6,938.00 6,934.00 6,938.00 2.6K
14:25 6,938.00 6,938.00 6,896.00 6,910.00 27.6K
14:30 6,908.00 6,916.00 6,906.00 6,913.00 4.2K
14:35 6,912.00 6,930.00 6,912.00 6,930.00 2.2K
14:40 6,931.00 6,931.00 6,928.00 6,928.00 1.3K
14:45 6,927.00 6,927.00 6,926.00 6,926.00 1.0K
14:50 6,923.00 6,925.00 6,920.00 6,921.00 2.4K
14:55 6,923.00 6,934.00 6,923.00 6,930.00 3.1K
15:00 6,929.00 6,929.00 6,923.00 6,928.00 1.9K
15:05 6,915.00 6,917.00 6,900.00 6,905.00 17.8K
15:10 6,900.00 6,907.00 6,900.00 6,907.00 4.4K
15:15 6,910.00 6,910.00 6,891.00 6,895.00 7.9K
15:20 6,897.00 6,903.00 6,891.00 6,903.00 7.6K
15:30 6,874.00 6,874.00 6,874.00 6,874.00 116.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし