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 9,814.00 9,837.00 9,765.00 9,768.00 35.9K
09:05 9,770.00 9,805.00 9,770.00 9,802.00 14.5K
09:10 9,796.00 9,854.00 9,796.00 9,844.00 17.2K
09:15 9,847.00 9,871.00 9,840.00 9,871.00 10.0K
09:20 9,874.00 9,876.00 9,855.00 9,855.00 9.7K
09:25 9,861.00 9,861.00 9,803.00 9,804.00 13.6K
09:30 9,804.00 9,839.00 9,800.00 9,838.00 14.0K
09:35 9,838.00 9,870.00 9,836.00 9,870.00 10.2K
09:40 9,866.00 9,894.00 9,865.00 9,888.00 8.2K
09:45 9,886.00 9,891.00 9,878.00 9,878.00 5.2K
09:50 9,874.00 9,877.00 9,842.00 9,852.00 7.6K
09:55 9,854.00 9,870.00 9,851.00 9,855.00 4.3K
10:00 9,856.00 9,894.00 9,856.00 9,886.00 5.8K
10:05 9,889.00 9,932.00 9,889.00 9,921.00 16.4K
10:10 9,920.00 9,969.00 9,915.00 9,958.00 10.3K
10:15 9,957.00 9,963.00 9,950.00 9,959.00 7.3K
10:20 9,964.00 9,966.00 9,943.00 9,943.00 5.6K
10:25 9,941.00 9,941.00 9,920.00 9,923.00 4.5K
10:30 9,921.00 9,921.00 9,875.00 9,894.00 9.4K
10:35 9,900.00 9,900.00 9,886.00 9,886.00 2.3K
10:40 9,888.00 9,900.00 9,888.00 9,894.00 3.3K
10:45 9,891.00 9,914.00 9,886.00 9,912.00 7.5K
10:50 9,907.00 9,907.00 9,886.00 9,886.00 2.3K
10:55 9,884.00 9,886.00 9,878.00 9,882.00 3.7K
11:00 9,874.00 9,877.00 9,861.00 9,864.00 5.6K
11:05 9,866.00 9,869.00 9,855.00 9,863.00 3.7K
11:10 9,864.00 9,866.00 9,852.00 9,855.00 4.6K
11:15 9,853.00 9,869.00 9,853.00 9,863.00 5.4K
11:20 9,867.00 9,877.00 9,867.00 9,875.00 2.2K
11:25 9,878.00 9,890.00 9,876.00 9,890.00 7.7K
11:30 9,888.00 9,888.00 9,888.00 9,888.00 0.7K
12:30 9,894.00 9,894.00 9,870.00 9,880.00 10.2K
12:35 9,886.00 9,892.00 9,876.00 9,892.00 3.2K
12:40 9,892.00 9,923.00 9,892.00 9,918.00 4.0K
12:45 9,916.00 9,920.00 9,910.00 9,919.00 6.9K
12:50 9,920.00 9,930.00 9,913.00 9,930.00 5.4K
12:55 9,937.00 9,944.00 9,934.00 9,939.00 8.9K
13:00 9,942.00 9,958.00 9,936.00 9,936.00 8.0K
13:05 9,936.00 9,936.00 9,912.00 9,921.00 5.2K
13:10 9,922.00 9,931.00 9,905.00 9,919.00 8.1K
13:15 9,927.00 9,956.00 9,927.00 9,948.00 7.1K
13:20 9,950.00 9,952.00 9,947.00 9,952.00 5.5K
13:25 9,949.00 9,951.00 9,942.00 9,946.00 4.3K
13:30 9,946.00 9,976.00 9,946.00 9,973.00 12.8K
13:35 9,971.00 9,991.00 9,970.00 9,987.00 13.7K
13:40 9,987.00 9,999.00 9,981.00 9,994.00 5.8K
13:45 9,993.00 10,020.00 9,984.00 9,984.00 21.5K
13:50 9,986.00 9,991.00 9,984.00 9,985.00 3.5K
13:55 9,985.00 9,985.00 9,958.00 9,970.00 10.0K
14:00 9,976.00 9,976.00 9,944.00 9,946.00 8.8K
14:05 9,947.00 9,960.00 9,946.00 9,960.00 3.8K
14:10 9,961.00 9,971.00 9,960.00 9,966.00 5.7K
14:15 9,966.00 9,974.00 9,964.00 9,974.00 7.7K
14:20 9,975.00 9,978.00 9,963.00 9,963.00 7.7K
14:25 9,969.00 9,977.00 9,969.00 9,971.00 7.1K
14:30 9,974.00 9,988.00 9,965.00 9,988.00 5.9K
14:35 9,990.00 10,005.00 9,982.00 9,985.00 11.6K
14:40 9,982.00 9,982.00 9,973.00 9,978.00 2.6K
14:45 9,977.00 10,005.00 9,976.00 10,005.00 7.5K
14:50 10,000.00 10,005.00 9,995.00 9,995.00 6.0K
14:55 9,992.00 10,005.00 9,989.00 10,005.00 6.2K
15:00 10,005.00 10,010.00 10,000.00 10,005.00 5.5K
15:05 9,993.00 9,995.00 9,973.00 9,976.00 11.4K
15:10 9,975.00 9,975.00 9,956.00 9,959.00 8.1K
15:15 9,956.00 9,957.00 9,951.00 9,952.00 9.0K
15:20 9,953.00 9,960.00 9,944.00 9,945.00 11.6K
15:30 9,960.00 9,960.00 9,960.00 9,960.00 104.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし