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 →
3,266.00
最終更新: 2025-10-01
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 10,415.00 10,565.00 10,415.00 10,550.00 50.7K
09:05 10,550.00 10,550.00 10,475.00 10,490.00 18.1K
09:10 10,490.00 10,505.00 10,455.00 10,460.00 15.5K
09:15 10,460.00 10,470.00 10,380.00 10,410.00 34.2K
09:20 10,410.00 10,425.00 10,360.00 10,385.00 23.0K
09:25 10,405.00 10,420.00 10,385.00 10,390.00 19.5K
09:30 10,385.00 10,400.00 10,370.00 10,400.00 14.3K
09:35 10,395.00 10,395.00 10,340.00 10,350.00 20.8K
09:40 10,360.00 10,360.00 10,300.00 10,335.00 23.3K
09:45 10,335.00 10,340.00 10,315.00 10,325.00 14.7K
09:50 10,320.00 10,320.00 10,295.00 10,310.00 9.4K
09:55 10,310.00 10,345.00 10,310.00 10,325.00 11.2K
10:00 10,330.00 10,365.00 10,310.00 10,325.00 13.9K
10:05 10,320.00 10,330.00 10,285.00 10,285.00 13.9K
10:10 10,280.00 10,290.00 10,280.00 10,290.00 9.4K
10:15 10,295.00 10,310.00 10,295.00 10,310.00 6.6K
10:20 10,305.00 10,305.00 10,265.00 10,270.00 8.7K
10:25 10,270.00 10,285.00 10,265.00 10,275.00 12.9K
10:30 10,275.00 10,280.00 10,245.00 10,270.00 8.5K
10:35 10,275.00 10,275.00 10,260.00 10,265.00 5.2K
10:40 10,255.00 10,255.00 10,215.00 10,220.00 11.7K
10:45 10,210.00 10,225.00 10,185.00 10,185.00 24.2K
10:50 10,190.00 10,210.00 10,185.00 10,205.00 25.6K
10:55 10,195.00 10,200.00 10,185.00 10,190.00 11.9K
11:00 10,190.00 10,210.00 10,185.00 10,205.00 17.9K
11:05 10,205.00 10,205.00 10,190.00 10,195.00 8.9K
11:10 10,200.00 10,205.00 10,150.00 10,155.00 16.7K
11:15 10,155.00 10,155.00 10,145.00 10,145.00 10.1K
11:20 10,150.00 10,150.00 10,115.00 10,140.00 17.5K
11:25 10,130.00 10,140.00 10,125.00 10,130.00 17.0K
11:30 10,135.00 10,135.00 10,135.00 10,135.00 0.6K
12:30 10,135.00 10,165.00 10,110.00 10,160.00 47.9K
12:35 10,150.00 10,150.00 10,130.00 10,140.00 15.4K
12:40 10,140.00 10,155.00 10,125.00 10,145.00 12.4K
12:45 10,145.00 10,145.00 10,125.00 10,125.00 14.7K
12:50 10,125.00 10,155.00 10,125.00 10,140.00 15.4K
12:55 10,140.00 10,145.00 10,135.00 10,135.00 9.1K
13:00 10,135.00 10,135.00 10,105.00 10,120.00 19.3K
13:05 10,115.00 10,115.00 10,105.00 10,110.00 12.5K
13:10 10,110.00 10,115.00 10,110.00 10,110.00 10.4K
13:15 10,105.00 10,125.00 10,105.00 10,115.00 16.4K
13:20 10,115.00 10,140.00 10,115.00 10,135.00 10.1K
13:25 10,160.00 10,160.00 10,115.00 10,125.00 17.0K
13:30 10,125.00 10,155.00 10,125.00 10,135.00 10.6K
13:35 10,150.00 10,155.00 10,130.00 10,135.00 17.3K
13:40 10,125.00 10,130.00 10,120.00 10,125.00 5.9K
13:45 10,125.00 10,135.00 10,120.00 10,135.00 9.3K
13:50 10,135.00 10,135.00 10,115.00 10,120.00 8.5K
13:55 10,120.00 10,130.00 10,120.00 10,120.00 5.6K
14:00 10,120.00 10,120.00 10,100.00 10,110.00 13.9K
14:05 10,110.00 10,110.00 10,105.00 10,105.00 7.0K
14:10 10,105.00 10,105.00 10,090.00 10,090.00 13.2K
14:15 10,090.00 10,100.00 10,085.00 10,100.00 9.1K
14:20 10,095.00 10,100.00 10,090.00 10,090.00 8.7K
14:25 10,095.00 10,095.00 10,085.00 10,085.00 6.8K
14:30 10,090.00 10,120.00 10,090.00 10,110.00 19.1K
14:35 10,110.00 10,110.00 10,095.00 10,100.00 8.0K
14:40 10,100.00 10,105.00 10,095.00 10,095.00 6.1K
14:45 10,095.00 10,105.00 10,085.00 10,100.00 14.5K
14:50 10,100.00 10,115.00 10,100.00 10,100.00 11.8K
14:55 10,100.00 10,125.00 10,095.00 10,110.00 19.3K
15:00 10,110.00 10,110.00 10,095.00 10,100.00 14.5K
15:05 10,095.00 10,095.00 10,060.00 10,060.00 21.7K
15:10 10,055.00 10,080.00 10,055.00 10,065.00 21.4K
15:15 10,065.00 10,080.00 10,065.00 10,075.00 20.5K
15:20 10,075.00 10,080.00 10,055.00 10,060.00 21.8K
15:30 10,095.00 10,095.00 10,095.00 10,095.00 281.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし