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 →
3,182.00
最終更新: 2025-09-30
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 9,830.00 9,871.00 9,771.00 9,802.00 139.7K
09:05 9,801.00 9,801.00 9,718.00 9,720.00 57.1K
09:10 9,731.00 9,744.00 9,696.00 9,696.00 34.7K
09:15 9,697.00 9,717.00 9,684.00 9,698.00 51.1K
09:20 9,700.00 9,760.00 9,678.00 9,757.00 58.4K
09:25 9,758.00 9,758.00 9,722.00 9,737.00 30.9K
09:30 9,737.00 9,808.00 9,737.00 9,798.00 47.1K
09:35 9,803.00 9,818.00 9,795.00 9,815.00 25.1K
09:40 9,817.00 9,824.00 9,785.00 9,818.00 17.7K
09:45 9,818.00 9,825.00 9,790.00 9,793.00 21.8K
09:50 9,789.00 9,827.00 9,789.00 9,800.00 24.8K
09:55 9,801.00 9,834.00 9,790.00 9,812.00 28.7K
10:00 9,806.00 9,814.00 9,782.00 9,786.00 28.6K
10:05 9,785.00 9,821.00 9,775.00 9,818.00 26.9K
10:10 9,814.00 9,827.00 9,809.00 9,817.00 15.2K
10:15 9,812.00 9,828.00 9,805.00 9,820.00 14.9K
10:20 9,820.00 9,821.00 9,809.00 9,819.00 7.9K
10:25 9,819.00 9,826.00 9,797.00 9,808.00 38.2K
10:30 9,806.00 9,811.00 9,794.00 9,800.00 8.2K
10:35 9,798.00 9,802.00 9,791.00 9,799.00 8.8K
10:40 9,799.00 9,807.00 9,794.00 9,798.00 19.5K
10:45 9,796.00 9,802.00 9,789.00 9,802.00 11.3K
10:50 9,799.00 9,809.00 9,799.00 9,802.00 7.7K
10:55 9,804.00 9,804.00 9,797.00 9,800.00 5.7K
11:00 9,801.00 9,808.00 9,797.00 9,800.00 7.9K
11:05 9,802.00 9,809.00 9,802.00 9,804.00 6.6K
11:10 9,800.00 9,814.00 9,799.00 9,809.00 10.8K
11:15 9,809.00 9,810.00 9,803.00 9,803.00 5.3K
11:20 9,806.00 9,809.00 9,805.00 9,809.00 4.8K
11:25 9,812.00 9,814.00 9,800.00 9,800.00 10.7K
11:30 9,801.00 9,801.00 9,801.00 9,801.00 0.3K
12:30 9,792.00 9,817.00 9,791.00 9,802.00 39.2K
12:35 9,801.00 9,804.00 9,792.00 9,793.00 10.4K
12:40 9,791.00 9,805.00 9,788.00 9,794.00 25.6K
12:45 9,792.00 9,800.00 9,782.00 9,784.00 16.5K
12:50 9,781.00 9,790.00 9,775.00 9,785.00 29.4K
12:55 9,786.00 9,787.00 9,768.00 9,775.00 16.9K
13:00 9,774.00 9,781.00 9,770.00 9,779.00 12.7K
13:05 9,777.00 9,778.00 9,765.00 9,766.00 8.0K
13:10 9,765.00 9,767.00 9,713.00 9,728.00 32.7K
13:15 9,730.00 9,745.00 9,718.00 9,733.00 17.2K
13:20 9,729.00 9,734.00 9,720.00 9,722.00 22.0K
13:25 9,721.00 9,725.00 9,716.00 9,721.00 11.6K
13:30 9,718.00 9,719.00 9,701.00 9,707.00 18.2K
13:35 9,704.00 9,750.00 9,701.00 9,704.00 66.9K
13:40 9,705.00 9,708.00 9,694.00 9,697.00 11.1K
13:45 9,696.00 9,698.00 9,688.00 9,688.00 10.6K
13:50 9,688.00 9,702.00 9,687.00 9,693.00 11.7K
13:55 9,690.00 9,691.00 9,680.00 9,691.00 14.2K
14:00 9,691.00 9,701.00 9,687.00 9,696.00 8.5K
14:05 9,695.00 9,701.00 9,688.00 9,701.00 13.5K
14:10 9,700.00 9,705.00 9,696.00 9,705.00 7.8K
14:15 9,705.00 9,730.00 9,700.00 9,724.00 29.5K
14:20 9,721.00 9,727.00 9,701.00 9,706.00 18.5K
14:25 9,704.00 9,734.00 9,704.00 9,708.00 36.9K
14:30 9,706.00 9,708.00 9,696.00 9,698.00 14.0K
14:35 9,695.00 9,720.00 9,695.00 9,718.00 19.5K
14:40 9,719.00 9,719.00 9,714.00 9,718.00 12.3K
14:45 9,717.00 9,726.00 9,711.00 9,724.00 24.3K
14:50 9,724.00 9,724.00 9,705.00 9,707.00 17.0K
14:55 9,705.00 9,728.00 9,699.00 9,701.00 17.3K
15:00 9,698.00 9,705.00 9,682.00 9,691.00 15.7K
15:05 9,686.00 9,691.00 9,670.00 9,677.00 18.6K
15:10 9,676.00 9,688.00 9,675.00 9,688.00 13.4K
15:15 9,689.00 9,706.00 9,687.00 9,700.00 33.0K
15:20 9,699.00 9,701.00 9,682.00 9,687.00 32.5K
15:30 9,719.00 9,719.00 9,719.00 9,719.00 341.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし