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 9,670.00 9,831.00 9,651.00 9,826.00 81.0K
09:05 9,830.00 9,955.00 9,830.00 9,937.00 72.9K
09:10 9,938.00 9,988.00 9,901.00 9,945.00 81.9K
09:15 9,949.00 9,965.00 9,900.00 9,920.00 43.1K
09:20 9,924.00 9,965.00 9,924.00 9,934.00 46.4K
09:25 9,938.00 9,969.00 9,911.00 9,967.00 25.8K
09:30 9,962.00 9,984.00 9,943.00 9,977.00 37.3K
09:35 9,975.00 10,035.00 9,966.00 9,990.00 67.2K
09:40 9,988.00 10,075.00 9,974.00 10,045.00 41.1K
09:45 10,045.00 10,140.00 10,040.00 10,110.00 77.6K
09:50 10,110.00 10,110.00 10,045.00 10,070.00 41.5K
09:55 10,070.00 10,130.00 10,065.00 10,110.00 39.0K
10:00 10,110.00 10,140.00 10,095.00 10,115.00 53.0K
10:05 10,110.00 10,150.00 10,100.00 10,135.00 39.1K
10:10 10,140.00 10,155.00 10,125.00 10,135.00 24.8K
10:15 10,140.00 10,160.00 10,115.00 10,160.00 28.6K
10:20 10,160.00 10,160.00 10,105.00 10,120.00 32.3K
10:25 10,120.00 10,125.00 10,085.00 10,085.00 21.4K
10:30 10,090.00 10,110.00 10,080.00 10,100.00 18.0K
10:35 10,095.00 10,125.00 10,095.00 10,125.00 12.3K
10:40 10,125.00 10,130.00 10,105.00 10,110.00 10.1K
10:45 10,105.00 10,110.00 10,080.00 10,095.00 15.7K
10:50 10,095.00 10,100.00 10,070.00 10,070.00 8.9K
10:55 10,070.00 10,085.00 10,040.00 10,050.00 22.6K
11:00 10,055.00 10,095.00 10,045.00 10,055.00 24.2K
11:05 10,055.00 10,060.00 10,035.00 10,040.00 10.8K
11:10 10,045.00 10,055.00 10,005.00 10,015.00 11.6K
11:15 10,005.00 10,025.00 10,000.00 10,010.00 23.8K
11:20 10,015.00 10,015.00 9,985.00 10,005.00 22.8K
11:25 10,005.00 10,010.00 9,992.00 9,996.00 8.6K
11:30 9,992.00 9,992.00 9,992.00 9,992.00 0.7K
12:30 9,992.00 10,085.00 9,991.00 10,085.00 55.0K
12:35 10,085.00 10,085.00 10,065.00 10,075.00 15.6K
12:40 10,075.00 10,085.00 10,050.00 10,055.00 16.0K
12:45 10,055.00 10,075.00 10,050.00 10,065.00 22.2K
12:50 10,065.00 10,065.00 10,045.00 10,055.00 5.3K
12:55 10,055.00 10,060.00 10,045.00 10,060.00 7.9K
13:00 10,055.00 10,055.00 10,025.00 10,030.00 14.7K
13:05 10,025.00 10,045.00 10,020.00 10,035.00 7.1K
13:10 10,030.00 10,045.00 10,025.00 10,045.00 8.3K
13:15 10,045.00 10,045.00 10,030.00 10,030.00 7.1K
13:20 10,035.00 10,035.00 10,020.00 10,035.00 3.3K
13:25 10,035.00 10,045.00 10,020.00 10,045.00 6.9K
13:30 10,045.00 10,045.00 10,025.00 10,025.00 6.3K
13:35 10,030.00 10,035.00 10,020.00 10,030.00 7.0K
13:40 10,035.00 10,040.00 10,025.00 10,030.00 4.6K
13:45 10,025.00 10,025.00 10,020.00 10,025.00 1.8K
13:50 10,020.00 10,025.00 10,020.00 10,025.00 0.7K
13:55 10,020.00 10,025.00 10,005.00 10,020.00 10.8K
14:00 10,020.00 10,025.00 10,020.00 10,025.00 4.1K
14:05 10,025.00 10,040.00 10,025.00 10,035.00 10.1K
14:10 10,030.00 10,030.00 10,005.00 10,010.00 15.7K
14:15 10,005.00 10,025.00 10,000.00 10,025.00 12.3K
14:20 10,025.00 10,030.00 10,025.00 10,025.00 3.7K
14:25 10,025.00 10,035.00 10,020.00 10,020.00 9.1K
14:30 10,020.00 10,030.00 10,020.00 10,025.00 4.8K
14:35 10,020.00 10,025.00 10,005.00 10,015.00 14.2K
14:40 10,015.00 10,015.00 10,000.00 10,000.00 12.1K
14:45 10,000.00 10,010.00 9,930.00 9,983.00 95.2K
14:50 9,986.00 10,005.00 9,986.00 9,987.00 19.0K
14:55 9,988.00 10,000.00 9,960.00 9,962.00 38.0K
15:00 9,961.00 9,972.00 9,953.00 9,964.00 26.2K
15:05 9,965.00 9,965.00 9,948.00 9,957.00 20.3K
15:10 9,956.00 9,968.00 9,950.00 9,968.00 18.8K
15:15 9,968.00 9,998.00 9,960.00 9,998.00 43.3K
15:20 9,998.00 10,045.00 9,982.00 10,000.00 53.3K
15:30 9,986.00 9,986.00 9,986.00 9,986.00 2,004.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし