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 10,005.00 10,020.00 9,917.00 10,010.00 88.7K
09:05 10,010.00 10,095.00 10,010.00 10,025.00 54.7K
09:10 10,020.00 10,070.00 10,010.00 10,070.00 30.7K
09:15 10,070.00 10,090.00 10,045.00 10,060.00 15.6K
09:20 10,065.00 10,065.00 10,025.00 10,060.00 24.8K
09:25 10,050.00 10,080.00 10,045.00 10,075.00 12.0K
09:30 10,075.00 10,085.00 10,045.00 10,080.00 15.1K
09:35 10,080.00 10,080.00 10,045.00 10,050.00 10.5K
09:40 10,050.00 10,075.00 10,040.00 10,065.00 7.7K
09:45 10,070.00 10,080.00 10,030.00 10,035.00 6.2K
09:50 10,030.00 10,035.00 10,010.00 10,020.00 13.2K
09:55 10,025.00 10,040.00 10,005.00 10,005.00 6.0K
10:00 10,010.00 10,025.00 10,005.00 10,025.00 5.8K
10:05 10,025.00 10,025.00 10,005.00 10,025.00 3.8K
10:10 10,015.00 10,080.00 10,010.00 10,080.00 23.0K
10:15 10,075.00 10,080.00 10,065.00 10,070.00 6.2K
10:20 10,065.00 10,100.00 10,060.00 10,095.00 17.8K
10:25 10,085.00 10,085.00 10,070.00 10,075.00 10.9K
10:30 10,075.00 10,075.00 10,060.00 10,065.00 5.3K
10:35 10,065.00 10,090.00 10,060.00 10,085.00 10.2K
10:40 10,080.00 10,110.00 10,080.00 10,105.00 11.6K
10:45 10,100.00 10,100.00 10,075.00 10,075.00 6.0K
10:50 10,070.00 10,075.00 10,055.00 10,060.00 6.2K
10:55 10,055.00 10,055.00 10,015.00 10,030.00 16.5K
11:00 10,025.00 10,030.00 10,005.00 10,020.00 12.9K
11:05 10,015.00 10,015.00 9,993.00 10,005.00 22.6K
11:10 10,000.00 10,010.00 9,987.00 9,987.00 8.9K
11:15 9,989.00 9,993.00 9,964.00 9,967.00 12.4K
11:20 9,968.00 9,979.00 9,961.00 9,965.00 10.4K
11:25 9,973.00 9,989.00 9,972.00 9,979.00 9.7K
11:30 9,969.00 9,969.00 9,969.00 9,969.00 0.9K
12:30 9,971.00 9,982.00 9,950.00 9,977.00 25.1K
12:35 9,975.00 9,975.00 9,916.00 9,924.00 35.8K
12:40 9,917.00 9,923.00 9,900.00 9,904.00 28.9K
12:45 9,904.00 9,904.00 9,872.00 9,872.00 21.8K
12:50 9,875.00 9,904.00 9,871.00 9,895.00 16.3K
12:55 9,895.00 9,899.00 9,861.00 9,868.00 33.3K
13:00 9,865.00 9,877.00 9,853.00 9,875.00 9.9K
13:05 9,871.00 9,874.00 9,864.00 9,865.00 6.8K
13:10 9,864.00 9,868.00 9,853.00 9,857.00 29.1K
13:15 9,855.00 9,855.00 9,840.00 9,847.00 25.7K
13:20 9,849.00 9,855.00 9,819.00 9,824.00 23.1K
13:25 9,823.00 9,856.00 9,821.00 9,856.00 20.6K
13:30 9,859.00 9,874.00 9,846.00 9,846.00 11.1K
13:35 9,846.00 9,850.00 9,840.00 9,848.00 16.9K
13:40 9,850.00 9,850.00 9,827.00 9,837.00 7.5K
13:45 9,837.00 9,842.00 9,834.00 9,836.00 6.1K
13:50 9,834.00 9,854.00 9,833.00 9,854.00 8.4K
13:55 9,854.00 9,854.00 9,846.00 9,849.00 5.8K
14:00 9,846.00 9,862.00 9,846.00 9,862.00 4.7K
14:05 9,865.00 9,867.00 9,858.00 9,859.00 5.6K
14:10 9,858.00 9,861.00 9,852.00 9,857.00 6.4K
14:15 9,855.00 9,863.00 9,852.00 9,854.00 4.5K
14:20 9,853.00 9,861.00 9,850.00 9,856.00 10.8K
14:25 9,859.00 9,865.00 9,856.00 9,861.00 5.2K
14:30 9,863.00 9,872.00 9,857.00 9,872.00 7.9K
14:35 9,872.00 9,873.00 9,863.00 9,863.00 6.2K
14:40 9,862.00 9,873.00 9,861.00 9,871.00 8.4K
14:45 9,870.00 9,882.00 9,869.00 9,881.00 4.8K
14:50 9,883.00 9,937.00 9,881.00 9,932.00 38.1K
14:55 9,931.00 9,936.00 9,923.00 9,925.00 15.6K
15:00 9,925.00 9,925.00 9,918.00 9,925.00 10.4K
15:05 9,924.00 9,942.00 9,924.00 9,939.00 19.8K
15:10 9,940.00 9,960.00 9,940.00 9,955.00 19.8K
15:15 9,954.00 9,970.00 9,953.00 9,966.00 21.3K
15:20 9,968.00 9,978.00 9,955.00 9,958.00 23.7K
15:30 9,972.00 9,972.00 9,972.00 9,972.00 180.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし