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 10,250.00 10,265.00 10,180.00 10,215.00 36.7K
09:05 10,215.00 10,215.00 10,175.00 10,175.00 8.2K
09:10 10,190.00 10,205.00 10,150.00 10,205.00 6.8K
09:15 10,210.00 10,210.00 10,190.00 10,200.00 6.7K
09:20 10,200.00 10,200.00 10,185.00 10,195.00 4.6K
09:25 10,210.00 10,210.00 10,185.00 10,195.00 4.9K
09:30 10,195.00 10,195.00 10,175.00 10,175.00 5.0K
09:35 10,175.00 10,190.00 10,165.00 10,180.00 5.3K
09:40 10,195.00 10,195.00 10,165.00 10,165.00 3.0K
09:45 10,155.00 10,170.00 10,150.00 10,170.00 2.4K
09:50 10,170.00 10,170.00 10,140.00 10,140.00 4.5K
09:55 10,145.00 10,155.00 10,135.00 10,145.00 2.9K
10:00 10,150.00 10,155.00 10,150.00 10,150.00 0.9K
10:05 10,160.00 10,165.00 10,145.00 10,155.00 2.5K
10:10 10,150.00 10,155.00 10,145.00 10,145.00 1.5K
10:15 10,155.00 10,170.00 10,130.00 10,170.00 4.6K
10:20 10,175.00 10,180.00 10,145.00 10,155.00 3.8K
10:25 10,145.00 10,145.00 10,135.00 10,135.00 2.3K
10:30 10,125.00 10,135.00 10,115.00 10,115.00 1.8K
10:35 10,115.00 10,115.00 10,110.00 10,110.00 1.2K
10:40 10,110.00 10,115.00 10,105.00 10,105.00 4.4K
10:45 10,090.00 10,095.00 10,090.00 10,090.00 2.6K
10:50 10,090.00 10,095.00 10,085.00 10,085.00 1.2K
10:55 10,080.00 10,090.00 10,080.00 10,080.00 3.1K
11:00 10,080.00 10,110.00 10,080.00 10,110.00 2.3K
11:05 10,115.00 10,115.00 10,105.00 10,110.00 2.1K
11:10 10,110.00 10,110.00 10,105.00 10,105.00 1.5K
11:15 10,110.00 10,115.00 10,105.00 10,115.00 1.9K
11:20 10,120.00 10,130.00 10,110.00 10,110.00 2.5K
11:25 10,115.00 10,120.00 10,115.00 10,115.00 0.9K
11:30 10,125.00 10,125.00 10,125.00 10,125.00 0.3K
12:30 10,130.00 10,140.00 10,110.00 10,110.00 7.1K
12:35 10,110.00 10,120.00 10,110.00 10,120.00 1.7K
12:40 10,120.00 10,125.00 10,105.00 10,110.00 2.6K
12:45 10,120.00 10,125.00 10,110.00 10,110.00 3.4K
12:50 10,105.00 10,110.00 10,105.00 10,110.00 0.7K
12:55 10,115.00 10,145.00 10,115.00 10,135.00 4.2K
13:00 10,135.00 10,135.00 10,125.00 10,125.00 1.6K
13:05 10,115.00 10,125.00 10,115.00 10,125.00 1.3K
13:10 10,120.00 10,130.00 10,115.00 10,115.00 2.7K
13:15 10,105.00 10,110.00 10,105.00 10,105.00 1.2K
13:20 10,105.00 10,110.00 10,100.00 10,110.00 1.6K
13:25 10,110.00 10,125.00 10,110.00 10,125.00 3.3K
13:30 10,130.00 10,135.00 10,130.00 10,135.00 1.4K
13:35 10,125.00 10,125.00 10,125.00 10,125.00 1.9K
13:40 10,125.00 10,125.00 10,125.00 10,125.00 1.2K
13:45 10,130.00 10,135.00 10,130.00 10,135.00 1.3K
13:50 10,135.00 10,135.00 10,130.00 10,130.00 1.3K
13:55 10,125.00 10,125.00 10,110.00 10,115.00 2.3K
14:00 10,120.00 10,120.00 10,115.00 10,115.00 1.0K
14:05 10,115.00 10,120.00 10,115.00 10,120.00 1.7K
14:10 10,120.00 10,120.00 10,115.00 10,115.00 0.6K
14:15 10,115.00 10,115.00 10,100.00 10,100.00 3.2K
14:20 10,100.00 10,100.00 10,085.00 10,085.00 3.2K
14:25 10,085.00 10,085.00 10,080.00 10,080.00 1.4K
14:30 10,080.00 10,090.00 10,080.00 10,090.00 1.1K
14:35 10,090.00 10,095.00 10,085.00 10,085.00 3.0K
14:40 10,085.00 10,085.00 10,085.00 10,085.00 0.4K
14:45 10,080.00 10,085.00 10,075.00 10,075.00 3.0K
14:50 10,080.00 10,085.00 10,080.00 10,085.00 1.7K
14:55 10,085.00 10,115.00 10,085.00 10,110.00 5.8K
15:00 10,105.00 10,110.00 10,100.00 10,105.00 3.1K
15:05 10,110.00 10,150.00 10,105.00 10,150.00 9.3K
15:10 10,150.00 10,150.00 10,130.00 10,140.00 4.8K
15:15 10,140.00 10,140.00 10,130.00 10,140.00 4.7K
15:20 10,145.00 10,145.00 10,110.00 10,110.00 10.1K
15:30 10,145.00 10,145.00 10,145.00 10,145.00 84.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし