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 →
3,147.00
最終更新: 2025-09-29
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 10,235.00 10,235.00 10,185.00 10,210.00 25.5K
09:05 10,210.00 10,215.00 10,185.00 10,190.00 5.7K
09:10 10,185.00 10,200.00 10,170.00 10,180.00 7.8K
09:15 10,175.00 10,175.00 10,125.00 10,145.00 9.7K
09:20 10,135.00 10,135.00 10,105.00 10,105.00 7.7K
09:25 10,105.00 10,105.00 10,075.00 10,090.00 12.5K
09:30 10,090.00 10,105.00 10,070.00 10,080.00 6.7K
09:35 10,075.00 10,115.00 10,070.00 10,105.00 5.4K
09:40 10,110.00 10,120.00 10,105.00 10,115.00 2.5K
09:45 10,120.00 10,125.00 10,105.00 10,115.00 3.2K
09:50 10,110.00 10,110.00 10,105.00 10,105.00 2.1K
09:55 10,110.00 10,115.00 10,105.00 10,105.00 2.4K
10:00 10,110.00 10,120.00 10,095.00 10,120.00 6.0K
10:05 10,110.00 10,115.00 10,095.00 10,100.00 3.0K
10:10 10,100.00 10,110.00 10,090.00 10,110.00 3.7K
10:15 10,095.00 10,135.00 10,095.00 10,135.00 5.3K
10:20 10,135.00 10,135.00 10,125.00 10,125.00 1.0K
10:25 10,130.00 10,130.00 10,120.00 10,120.00 3.4K
10:30 10,120.00 10,125.00 10,120.00 10,125.00 1.8K
10:35 10,120.00 10,125.00 10,110.00 10,125.00 1.3K
10:40 10,130.00 10,130.00 10,115.00 10,125.00 1.4K
10:45 10,120.00 10,135.00 10,120.00 10,130.00 3.1K
10:50 10,140.00 10,150.00 10,140.00 10,150.00 2.4K
10:55 10,150.00 10,150.00 10,140.00 10,145.00 2.8K
11:00 10,150.00 10,160.00 10,145.00 10,150.00 3.0K
11:05 10,155.00 10,165.00 10,135.00 10,135.00 4.0K
11:10 10,140.00 10,150.00 10,140.00 10,150.00 3.8K
11:15 10,150.00 10,165.00 10,145.00 10,160.00 3.0K
11:20 10,165.00 10,165.00 10,160.00 10,160.00 2.8K
11:25 10,165.00 10,170.00 10,160.00 10,160.00 2.8K
11:30 10,155.00 10,155.00 10,155.00 10,155.00 0.4K
12:30 10,170.00 10,175.00 10,140.00 10,170.00 15.2K
12:35 10,165.00 10,165.00 10,150.00 10,155.00 4.2K
12:40 10,160.00 10,170.00 10,155.00 10,170.00 3.7K
12:45 10,170.00 10,170.00 10,155.00 10,160.00 3.0K
12:50 10,160.00 10,170.00 10,155.00 10,165.00 4.2K
12:55 10,165.00 10,170.00 10,160.00 10,165.00 5.4K
13:00 10,170.00 10,170.00 10,160.00 10,160.00 3.3K
13:05 10,160.00 10,165.00 10,160.00 10,160.00 2.5K
13:10 10,155.00 10,155.00 10,135.00 10,135.00 6.0K
13:15 10,135.00 10,135.00 10,125.00 10,125.00 1.8K
13:20 10,125.00 10,140.00 10,125.00 10,140.00 2.8K
13:25 10,140.00 10,140.00 10,120.00 10,125.00 4.1K
13:30 10,115.00 10,115.00 10,100.00 10,100.00 6.9K
13:35 10,100.00 10,110.00 10,100.00 10,105.00 3.0K
13:40 10,100.00 10,110.00 10,095.00 10,110.00 6.4K
13:45 10,110.00 10,115.00 10,110.00 10,110.00 2.6K
13:50 10,110.00 10,110.00 10,105.00 10,110.00 3.1K
13:55 10,110.00 10,110.00 10,100.00 10,100.00 6.1K
14:00 10,110.00 10,115.00 10,105.00 10,110.00 3.2K
14:05 10,120.00 10,120.00 10,110.00 10,115.00 3.7K
14:10 10,115.00 10,160.00 10,115.00 10,155.00 8.4K
14:15 10,160.00 10,175.00 10,160.00 10,170.00 3.2K
14:20 10,170.00 10,175.00 10,165.00 10,165.00 2.0K
14:25 10,165.00 10,175.00 10,155.00 10,155.00 5.3K
14:30 10,155.00 10,160.00 10,155.00 10,155.00 1.7K
14:35 10,155.00 10,160.00 10,150.00 10,155.00 4.1K
14:40 10,160.00 10,160.00 10,145.00 10,150.00 3.1K
14:45 10,155.00 10,160.00 10,145.00 10,155.00 2.9K
14:50 10,160.00 10,160.00 10,145.00 10,155.00 3.2K
14:55 10,155.00 10,155.00 10,145.00 10,145.00 2.1K
15:00 10,145.00 10,160.00 10,135.00 10,145.00 7.2K
15:05 10,135.00 10,140.00 10,130.00 10,135.00 3.1K
15:10 10,140.00 10,155.00 10,135.00 10,145.00 5.3K
15:15 10,140.00 10,165.00 10,135.00 10,165.00 7.0K
15:20 10,165.00 10,185.00 10,165.00 10,180.00 11.1K
15:30 10,165.00 10,165.00 10,165.00 10,165.00 126.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし