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 10,270.00 10,310.00 10,170.00 10,180.00 44.7K
09:05 10,175.00 10,175.00 10,140.00 10,150.00 7.2K
09:10 10,145.00 10,215.00 10,145.00 10,215.00 4.2K
09:15 10,210.00 10,260.00 10,210.00 10,245.00 3.1K
09:20 10,250.00 10,290.00 10,245.00 10,290.00 3.2K
09:25 10,295.00 10,325.00 10,285.00 10,325.00 6.0K
09:30 10,325.00 10,345.00 10,315.00 10,330.00 9.1K
09:35 10,320.00 10,330.00 10,305.00 10,315.00 4.1K
09:40 10,320.00 10,325.00 10,300.00 10,315.00 4.0K
09:45 10,325.00 10,330.00 10,320.00 10,325.00 3.0K
09:50 10,330.00 10,335.00 10,320.00 10,335.00 3.0K
09:55 10,335.00 10,375.00 10,335.00 10,370.00 8.0K
10:00 10,370.00 10,405.00 10,370.00 10,395.00 3.9K
10:05 10,380.00 10,390.00 10,370.00 10,380.00 2.6K
10:10 10,380.00 10,380.00 10,370.00 10,375.00 1.2K
10:15 10,385.00 10,390.00 10,375.00 10,390.00 2.5K
10:20 10,395.00 10,460.00 10,390.00 10,460.00 10.7K
10:25 10,460.00 10,530.00 10,460.00 10,520.00 12.8K
10:30 10,515.00 10,520.00 10,510.00 10,510.00 5.7K
10:35 10,515.00 10,545.00 10,510.00 10,530.00 10.0K
10:40 10,530.00 10,610.00 10,520.00 10,590.00 21.0K
10:45 10,590.00 10,595.00 10,555.00 10,555.00 17.2K
10:50 10,555.00 10,565.00 10,535.00 10,545.00 8.3K
10:55 10,560.00 10,575.00 10,545.00 10,560.00 5.5K
11:00 10,555.00 10,590.00 10,555.00 10,575.00 5.9K
11:05 10,575.00 10,585.00 10,530.00 10,535.00 8.6K
11:10 10,535.00 10,550.00 10,535.00 10,535.00 2.9K
11:15 10,535.00 10,540.00 10,515.00 10,525.00 3.8K
11:20 10,520.00 10,520.00 10,505.00 10,505.00 1.4K
11:25 10,500.00 10,520.00 10,500.00 10,515.00 4.3K
11:30 10,520.00 10,520.00 10,520.00 10,520.00 1.7K
12:30 10,525.00 10,530.00 10,490.00 10,505.00 18.6K
12:35 10,500.00 10,515.00 10,495.00 10,515.00 2.3K
12:40 10,515.00 10,550.00 10,515.00 10,540.00 6.5K
12:45 10,550.00 10,560.00 10,550.00 10,555.00 1.2K
12:50 10,550.00 10,555.00 10,545.00 10,545.00 1.3K
12:55 10,535.00 10,540.00 10,530.00 10,535.00 1.8K
13:00 10,530.00 10,560.00 10,530.00 10,555.00 5.7K
13:05 10,555.00 10,560.00 10,555.00 10,560.00 1.1K
13:10 10,565.00 10,570.00 10,560.00 10,565.00 3.3K
13:15 10,565.00 10,570.00 10,555.00 10,555.00 2.2K
13:20 10,555.00 10,555.00 10,525.00 10,525.00 3.7K
13:25 10,535.00 10,535.00 10,525.00 10,525.00 0.6K
13:30 10,515.00 10,515.00 10,505.00 10,505.00 3.0K
13:35 10,500.00 10,510.00 10,500.00 10,505.00 0.7K
13:40 10,515.00 10,525.00 10,510.00 10,525.00 3.1K
13:45 10,525.00 10,525.00 10,515.00 10,520.00 0.6K
13:50 10,520.00 10,525.00 10,520.00 10,525.00 0.6K
13:55 10,520.00 10,520.00 10,510.00 10,510.00 2.0K
14:00 10,505.00 10,505.00 10,470.00 10,475.00 4.1K
14:05 10,465.00 10,480.00 10,465.00 10,480.00 2.3K
14:10 10,475.00 10,475.00 10,460.00 10,470.00 1.5K
14:15 10,470.00 10,485.00 10,470.00 10,480.00 1.8K
14:20 10,490.00 10,490.00 10,490.00 10,490.00 1.0K
14:25 10,490.00 10,500.00 10,480.00 10,490.00 1.6K
14:30 10,490.00 10,495.00 10,490.00 10,495.00 1.3K
14:35 10,500.00 10,510.00 10,495.00 10,505.00 1.7K
14:40 10,505.00 10,520.00 10,505.00 10,515.00 2.7K
14:45 10,515.00 10,520.00 10,510.00 10,520.00 2.8K
14:50 10,515.00 10,530.00 10,515.00 10,525.00 5.6K
14:55 10,525.00 10,535.00 10,520.00 10,535.00 5.2K
15:00 10,535.00 10,545.00 10,535.00 10,540.00 4.8K
15:05 10,540.00 10,550.00 10,540.00 10,545.00 2.9K
15:10 10,545.00 10,555.00 10,540.00 10,550.00 5.1K
15:15 10,560.00 10,565.00 10,550.00 10,555.00 2.8K
15:20 10,550.00 10,560.00 10,545.00 10,560.00 4.8K
15:30 10,525.00 10,525.00 10,525.00 10,525.00 72.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし