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 →
9,636.00
最終更新: 2025-09-26
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 10,100.00 10,135.00 10,065.00 10,085.00 23.6K
09:05 10,070.00 10,095.00 10,055.00 10,095.00 7.6K
09:10 10,100.00 10,145.00 10,095.00 10,145.00 4.6K
09:15 10,125.00 10,125.00 10,100.00 10,110.00 5.1K
09:20 10,115.00 10,115.00 10,095.00 10,115.00 1.9K
09:25 10,125.00 10,130.00 10,110.00 10,130.00 2.1K
09:30 10,135.00 10,140.00 10,085.00 10,085.00 6.7K
09:35 10,095.00 10,110.00 10,095.00 10,105.00 1.9K
09:40 10,110.00 10,115.00 10,095.00 10,095.00 3.9K
09:45 10,095.00 10,095.00 10,080.00 10,080.00 0.9K
09:50 10,080.00 10,080.00 10,050.00 10,050.00 3.8K
09:55 10,050.00 10,055.00 10,035.00 10,055.00 3.3K
10:00 10,050.00 10,070.00 10,045.00 10,070.00 3.2K
10:05 10,075.00 10,090.00 10,075.00 10,090.00 1.2K
10:10 10,090.00 10,100.00 10,090.00 10,095.00 2.2K
10:15 10,095.00 10,095.00 10,090.00 10,090.00 0.9K
10:20 10,105.00 10,105.00 10,100.00 10,100.00 2.3K
10:25 10,110.00 10,120.00 10,110.00 10,120.00 2.2K
10:30 10,125.00 10,145.00 10,120.00 10,145.00 4.8K
10:35 10,150.00 10,160.00 10,135.00 10,145.00 8.0K
10:40 10,145.00 10,160.00 10,140.00 10,160.00 2.5K
10:45 10,155.00 10,165.00 10,155.00 10,155.00 2.7K
10:50 10,165.00 10,185.00 10,165.00 10,180.00 3.7K
10:55 10,175.00 10,200.00 10,170.00 10,200.00 3.9K
11:00 10,190.00 10,190.00 10,175.00 10,175.00 2.4K
11:05 10,170.00 10,170.00 10,165.00 10,170.00 0.7K
11:10 10,165.00 10,180.00 10,165.00 10,175.00 2.1K
11:15 10,175.00 10,175.00 10,170.00 10,175.00 1.5K
11:20 10,170.00 10,170.00 10,140.00 10,140.00 2.0K
11:25 10,145.00 10,155.00 10,145.00 10,145.00 2.3K
11:30 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
12:30 10,195.00 10,215.00 10,185.00 10,210.00 18.8K
12:35 10,210.00 10,235.00 10,195.00 10,230.00 17.6K
12:40 10,235.00 10,235.00 10,230.00 10,230.00 2.1K
12:45 10,225.00 10,230.00 10,215.00 10,220.00 2.8K
12:50 10,225.00 10,235.00 10,220.00 10,235.00 1.7K
12:55 10,230.00 10,240.00 10,230.00 10,240.00 3.3K
13:00 10,235.00 10,235.00 10,220.00 10,220.00 1.9K
13:05 10,220.00 10,220.00 10,205.00 10,205.00 2.7K
13:10 10,200.00 10,200.00 10,200.00 10,200.00 1.3K
13:15 10,200.00 10,200.00 10,195.00 10,195.00 2.2K
13:20 10,200.00 10,230.00 10,200.00 10,230.00 5.8K
13:25 10,230.00 10,230.00 10,225.00 10,230.00 2.1K
13:30 10,225.00 10,225.00 10,205.00 10,210.00 5.3K
13:35 10,210.00 10,210.00 10,190.00 10,190.00 4.0K
13:40 10,185.00 10,185.00 10,180.00 10,180.00 2.1K
13:45 10,180.00 10,190.00 10,175.00 10,190.00 2.4K
13:50 10,195.00 10,205.00 10,195.00 10,205.00 2.9K
13:55 10,215.00 10,220.00 10,210.00 10,215.00 2.3K
14:00 10,200.00 10,200.00 10,190.00 10,190.00 3.2K
14:05 10,195.00 10,195.00 10,175.00 10,180.00 3.5K
14:10 10,180.00 10,180.00 10,180.00 10,180.00 0.3K
14:15 10,180.00 10,185.00 10,155.00 10,155.00 5.5K
14:20 10,155.00 10,155.00 10,140.00 10,155.00 3.2K
14:25 10,160.00 10,165.00 10,160.00 10,160.00 1.8K
14:30 10,165.00 10,165.00 10,150.00 10,150.00 2.2K
14:35 10,150.00 10,150.00 10,140.00 10,145.00 3.6K
14:40 10,150.00 10,150.00 10,145.00 10,145.00 0.7K
14:45 10,125.00 10,130.00 10,120.00 10,130.00 6.0K
14:50 10,130.00 10,130.00 10,130.00 10,130.00 1.1K
14:55 10,125.00 10,125.00 10,110.00 10,110.00 4.7K
15:00 10,115.00 10,125.00 10,115.00 10,125.00 4.2K
15:05 10,130.00 10,130.00 10,120.00 10,120.00 1.4K
15:10 10,120.00 10,125.00 10,115.00 10,125.00 3.9K
15:15 10,130.00 10,135.00 10,130.00 10,135.00 4.3K
15:20 10,140.00 10,140.00 10,120.00 10,135.00 7.5K
15:30 10,115.00 10,115.00 10,115.00 10,115.00 67.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし