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 10,045.00 10,090.00 9,958.00 10,065.00 56.1K
09:05 10,070.00 10,130.00 10,020.00 10,105.00 22.2K
09:10 10,110.00 10,115.00 10,070.00 10,090.00 6.1K
09:15 10,100.00 10,100.00 10,060.00 10,095.00 13.3K
09:20 10,100.00 10,115.00 10,100.00 10,115.00 2.4K
09:25 10,120.00 10,140.00 10,115.00 10,120.00 8.5K
09:30 10,120.00 10,130.00 10,110.00 10,115.00 7.0K
09:35 10,115.00 10,115.00 10,080.00 10,090.00 7.9K
09:40 10,095.00 10,105.00 10,060.00 10,065.00 3.8K
09:45 10,075.00 10,090.00 10,060.00 10,065.00 4.5K
09:50 10,070.00 10,090.00 10,070.00 10,080.00 2.5K
09:55 10,075.00 10,075.00 10,055.00 10,065.00 7.4K
10:00 10,060.00 10,060.00 10,055.00 10,060.00 1.9K
10:05 10,050.00 10,050.00 10,015.00 10,015.00 3.8K
10:10 10,020.00 10,025.00 10,005.00 10,005.00 5.5K
10:15 10,000.00 10,005.00 9,952.00 9,975.00 26.8K
10:20 9,976.00 9,984.00 9,961.00 9,980.00 12.0K
10:25 9,982.00 10,000.00 9,981.00 10,000.00 15.0K
10:30 9,996.00 10,025.00 9,996.00 10,025.00 12.8K
10:35 10,020.00 10,045.00 10,020.00 10,040.00 9.9K
10:40 10,045.00 10,050.00 10,025.00 10,025.00 12.3K
10:45 10,015.00 10,035.00 10,010.00 10,020.00 12.9K
10:50 10,020.00 10,020.00 10,005.00 10,020.00 9.3K
10:55 10,020.00 10,020.00 10,000.00 10,005.00 8.7K
11:00 10,005.00 10,010.00 10,005.00 10,010.00 5.6K
11:05 10,010.00 10,020.00 10,000.00 10,010.00 7.9K
11:10 10,010.00 10,020.00 10,010.00 10,020.00 5.5K
11:15 10,020.00 10,030.00 10,020.00 10,025.00 3.6K
11:20 10,030.00 10,030.00 10,020.00 10,020.00 2.2K
11:25 10,020.00 10,025.00 10,010.00 10,015.00 5.8K
11:30 10,005.00 10,005.00 10,005.00 10,005.00 0.4K
12:30 10,000.00 10,045.00 9,981.00 10,020.00 22.6K
12:35 10,025.00 10,065.00 10,025.00 10,050.00 20.6K
12:40 10,045.00 10,060.00 10,015.00 10,015.00 13.2K
12:45 10,015.00 10,020.00 10,005.00 10,010.00 16.3K
12:50 10,010.00 10,010.00 9,983.00 9,987.00 19.8K
12:55 9,989.00 10,000.00 9,980.00 9,993.00 23.7K
13:00 9,994.00 10,000.00 9,976.00 9,981.00 10.5K
13:05 9,981.00 9,986.00 9,978.00 9,985.00 5.0K
13:10 9,985.00 9,985.00 9,965.00 9,969.00 9.5K
13:15 9,968.00 9,972.00 9,954.00 9,956.00 16.0K
13:20 9,954.00 9,958.00 9,929.00 9,958.00 35.8K
13:25 9,955.00 9,961.00 9,929.00 9,931.00 15.2K
13:30 9,929.00 9,936.00 9,928.00 9,928.00 9.4K
13:35 9,926.00 9,926.00 9,904.00 9,906.00 14.1K
13:40 9,907.00 9,918.00 9,903.00 9,911.00 13.8K
13:45 9,910.00 9,923.00 9,908.00 9,918.00 12.1K
13:50 9,918.00 9,921.00 9,905.00 9,910.00 12.0K
13:55 9,910.00 9,914.00 9,906.00 9,906.00 12.4K
14:00 9,905.00 9,930.00 9,903.00 9,920.00 15.0K
14:05 9,923.00 9,924.00 9,909.00 9,909.00 7.8K
14:10 9,909.00 9,923.00 9,904.00 9,914.00 22.4K
14:15 9,915.00 9,928.00 9,915.00 9,915.00 9.8K
14:20 9,911.00 9,919.00 9,911.00 9,916.00 12.3K
14:25 9,918.00 9,919.00 9,911.00 9,912.00 9.2K
14:30 9,914.00 9,929.00 9,911.00 9,924.00 10.8K
14:35 9,926.00 9,926.00 9,902.00 9,910.00 23.3K
14:40 9,907.00 9,933.00 9,885.00 9,901.00 57.6K
14:45 9,903.00 9,924.00 9,893.00 9,909.00 43.6K
14:50 9,910.00 9,911.00 9,905.00 9,906.00 18.2K
14:55 9,905.00 9,920.00 9,902.00 9,903.00 19.5K
15:00 9,900.00 9,900.00 9,884.00 9,891.00 27.7K
15:05 9,892.00 9,892.00 9,872.00 9,875.00 18.8K
15:10 9,873.00 9,876.00 9,861.00 9,868.00 20.5K
15:15 9,867.00 9,867.00 9,855.00 9,861.00 20.6K
15:20 9,861.00 9,884.00 9,859.00 9,881.00 36.5K
15:30 9,904.00 9,904.00 9,904.00 9,904.00 161.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし