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 9,718.00 9,718.00 9,602.00 9,613.00 22.3K
09:05 9,612.00 9,616.00 9,555.00 9,584.00 13.8K
09:10 9,598.00 9,622.00 9,596.00 9,606.00 7.7K
09:15 9,601.00 9,607.00 9,583.00 9,585.00 4.2K
09:20 9,597.00 9,597.00 9,579.00 9,582.00 3.8K
09:25 9,576.00 9,584.00 9,572.00 9,582.00 4.8K
09:30 9,580.00 9,629.00 9,580.00 9,628.00 7.2K
09:35 9,640.00 9,656.00 9,621.00 9,650.00 7.0K
09:40 9,637.00 9,670.00 9,637.00 9,664.00 7.0K
09:45 9,666.00 9,671.00 9,635.00 9,671.00 7.5K
09:50 9,680.00 9,696.00 9,678.00 9,696.00 3.0K
09:55 9,704.00 9,704.00 9,685.00 9,704.00 4.1K
10:00 9,707.00 9,707.00 9,692.00 9,694.00 4.0K
10:05 9,699.00 9,701.00 9,689.00 9,701.00 2.1K
10:10 9,696.00 9,702.00 9,688.00 9,696.00 3.3K
10:15 9,697.00 9,698.00 9,680.00 9,680.00 1.9K
10:20 9,676.00 9,687.00 9,667.00 9,667.00 3.5K
10:25 9,666.00 9,672.00 9,666.00 9,666.00 1.3K
10:30 9,663.00 9,670.00 9,650.00 9,670.00 1.9K
10:35 9,676.00 9,676.00 9,664.00 9,664.00 2.6K
10:40 9,660.00 9,677.00 9,660.00 9,677.00 1.5K
10:45 9,682.00 9,696.00 9,682.00 9,696.00 1.0K
10:50 9,694.00 9,699.00 9,669.00 9,669.00 3.4K
10:55 9,669.00 9,676.00 9,662.00 9,662.00 2.1K
11:00 9,666.00 9,670.00 9,663.00 9,670.00 1.5K
11:05 9,667.00 9,668.00 9,667.00 9,668.00 0.9K
11:10 9,665.00 9,692.00 9,665.00 9,692.00 2.7K
11:15 9,688.00 9,691.00 9,677.00 9,680.00 3.6K
11:20 9,677.00 9,677.00 9,650.00 9,655.00 4.3K
11:25 9,665.00 9,666.00 9,656.00 9,656.00 1.3K
11:30 9,661.00 9,661.00 9,661.00 9,661.00 0.1K
12:30 9,640.00 9,658.00 9,623.00 9,631.00 11.5K
12:35 9,630.00 9,639.00 9,630.00 9,637.00 2.1K
12:40 9,640.00 9,654.00 9,636.00 9,654.00 4.3K
12:45 9,647.00 9,649.00 9,643.00 9,643.00 3.5K
12:50 9,644.00 9,650.00 9,642.00 9,650.00 1.4K
12:55 9,647.00 9,647.00 9,640.00 9,641.00 5.6K
13:00 9,645.00 9,645.00 9,638.00 9,641.00 1.2K
13:05 9,644.00 9,644.00 9,627.00 9,629.00 3.8K
13:10 9,634.00 9,642.00 9,633.00 9,642.00 4.2K
13:15 9,641.00 9,644.00 9,641.00 9,643.00 1.9K
13:20 9,641.00 9,641.00 9,617.00 9,617.00 5.5K
13:25 9,615.00 9,620.00 9,610.00 9,611.00 3.8K
13:30 9,615.00 9,621.00 9,611.00 9,611.00 4.4K
13:35 9,614.00 9,617.00 9,607.00 9,617.00 5.9K
13:40 9,612.00 9,623.00 9,612.00 9,623.00 3.0K
13:45 9,621.00 9,628.00 9,621.00 9,626.00 1.3K
13:50 9,627.00 9,629.00 9,612.00 9,612.00 3.0K
13:55 9,609.00 9,614.00 9,602.00 9,602.00 3.1K
14:00 9,602.00 9,602.00 9,549.00 9,558.00 19.4K
14:05 9,559.00 9,573.00 9,552.00 9,573.00 8.0K
14:10 9,579.00 9,579.00 9,562.00 9,572.00 10.8K
14:15 9,576.00 9,576.00 9,559.00 9,566.00 1.9K
14:20 9,560.00 9,560.00 9,550.00 9,550.00 2.0K
14:25 9,553.00 9,553.00 9,530.00 9,538.00 6.3K
14:30 9,542.00 9,547.00 9,538.00 9,538.00 2.8K
14:35 9,541.00 9,557.00 9,540.00 9,557.00 6.3K
14:40 9,575.00 9,599.00 9,575.00 9,596.00 5.1K
14:45 9,596.00 9,596.00 9,580.00 9,584.00 3.8K
14:50 9,592.00 9,610.00 9,592.00 9,602.00 9.5K
14:55 9,602.00 9,608.00 9,602.00 9,604.00 2.6K
15:00 9,605.00 9,629.00 9,604.00 9,610.00 5.9K
15:05 9,609.00 9,616.00 9,607.00 9,613.00 3.6K
15:10 9,616.00 9,632.00 9,611.00 9,614.00 6.5K
15:15 9,618.00 9,632.00 9,618.00 9,630.00 5.9K
15:20 9,630.00 9,690.00 9,624.00 9,690.00 22.3K
15:30 9,674.00 9,674.00 9,674.00 9,674.00 179.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし