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 9,793.00 9,872.00 9,694.00 9,711.00 98.0K
09:05 9,705.00 9,731.00 9,697.00 9,709.00 26.1K
09:10 9,709.00 9,720.00 9,687.00 9,701.00 30.3K
09:15 9,701.00 9,701.00 9,674.00 9,682.00 23.0K
09:20 9,664.00 9,729.00 9,664.00 9,699.00 35.4K
09:25 9,700.00 9,700.00 9,664.00 9,664.00 26.9K
09:30 9,663.00 9,672.00 9,619.00 9,644.00 29.3K
09:35 9,636.00 9,643.00 9,622.00 9,623.00 23.8K
09:40 9,623.00 9,672.00 9,623.00 9,630.00 45.6K
09:45 9,632.00 9,672.00 9,621.00 9,655.00 29.5K
09:50 9,653.00 9,692.00 9,653.00 9,690.00 29.1K
09:55 9,692.00 9,709.00 9,666.00 9,666.00 31.2K
10:00 9,670.00 9,690.00 9,669.00 9,690.00 21.2K
10:05 9,689.00 9,700.00 9,680.00 9,681.00 18.3K
10:10 9,677.00 9,692.00 9,672.00 9,687.00 22.2K
10:15 9,682.00 9,682.00 9,650.00 9,650.00 28.0K
10:20 9,649.00 9,669.00 9,648.00 9,667.00 18.4K
10:25 9,674.00 9,687.00 9,650.00 9,656.00 17.0K
10:30 9,656.00 9,668.00 9,651.00 9,664.00 16.3K
10:35 9,662.00 9,676.00 9,661.00 9,673.00 10.7K
10:40 9,670.00 9,708.00 9,670.00 9,690.00 51.9K
10:45 9,688.00 9,704.00 9,684.00 9,698.00 20.6K
10:50 9,698.00 9,700.00 9,691.00 9,699.00 9.6K
10:55 9,698.00 9,715.00 9,692.00 9,692.00 21.6K
11:00 9,692.00 9,703.00 9,686.00 9,699.00 12.1K
11:05 9,700.00 9,707.00 9,687.00 9,706.00 21.5K
11:10 9,715.00 9,722.00 9,713.00 9,714.00 14.0K
11:15 9,715.00 9,729.00 9,715.00 9,725.00 9.0K
11:20 9,722.00 9,772.00 9,722.00 9,772.00 21.1K
11:25 9,775.00 9,792.00 9,765.00 9,783.00 21.4K
11:30 9,776.00 9,776.00 9,776.00 9,776.00 1.6K
12:30 9,776.00 9,828.00 9,761.00 9,825.00 96.9K
12:35 9,823.00 9,841.00 9,821.00 9,833.00 36.0K
12:40 9,832.00 9,887.00 9,832.00 9,877.00 56.2K
12:45 9,879.00 9,881.00 9,836.00 9,857.00 46.8K
12:50 9,856.00 9,866.00 9,847.00 9,853.00 37.9K
12:55 9,852.00 9,874.00 9,850.00 9,864.00 21.6K
13:00 9,871.00 9,892.00 9,867.00 9,892.00 27.7K
13:05 9,892.00 9,920.00 9,891.00 9,915.00 36.9K
13:10 9,914.00 9,955.00 9,906.00 9,955.00 43.7K
13:15 9,950.00 9,963.00 9,909.00 9,934.00 48.2K
13:20 9,933.00 9,952.00 9,926.00 9,952.00 20.3K
13:25 9,955.00 9,966.00 9,928.00 9,937.00 31.3K
13:30 9,941.00 9,943.00 9,924.00 9,925.00 22.0K
13:35 9,929.00 9,934.00 9,920.00 9,924.00 30.0K
13:40 9,921.00 9,944.00 9,919.00 9,943.00 22.7K
13:45 9,943.00 10,020.00 9,943.00 10,020.00 33.9K
13:50 10,015.00 10,040.00 10,005.00 10,015.00 42.2K
13:55 10,010.00 10,030.00 9,980.00 10,005.00 66.1K
14:00 10,000.00 10,015.00 9,973.00 9,998.00 37.2K
14:05 9,991.00 9,992.00 9,964.00 9,974.00 20.3K
14:10 9,973.00 9,976.00 9,959.00 9,976.00 15.5K
14:15 9,982.00 9,986.00 9,969.00 9,977.00 14.2K
14:20 9,980.00 10,010.00 9,980.00 10,005.00 12.1K
14:25 10,000.00 10,005.00 9,979.00 9,980.00 13.0K
14:30 9,981.00 9,988.00 9,968.00 9,973.00 10.3K
14:35 9,971.00 10,005.00 9,971.00 10,000.00 9.8K
14:40 10,005.00 10,005.00 9,956.00 9,956.00 17.5K
14:45 9,954.00 9,964.00 9,948.00 9,956.00 19.0K
14:50 9,957.00 9,962.00 9,947.00 9,961.00 15.2K
14:55 9,960.00 9,973.00 9,951.00 9,968.00 20.5K
15:00 9,968.00 9,975.00 9,928.00 9,928.00 53.3K
15:05 9,931.00 9,933.00 9,909.00 9,932.00 47.6K
15:10 9,930.00 9,939.00 9,920.00 9,922.00 24.7K
15:15 9,923.00 9,947.00 9,920.00 9,944.00 33.6K
15:20 9,942.00 9,946.00 9,931.00 9,931.00 18.6K
15:30 9,948.00 9,948.00 9,948.00 9,948.00 189.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし