[9684 東証1部] スクウェア・エニックス・ホールディングス 日足 時系列データ

[9684 東証1部] スクウェア・エニックス・ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-135420.005500.005380.005400.006952003770094000
2017-12-125320.005420.005320.005350.005308002847839000
2017-12-115200.005330.005150.005310.005048002654812000
2017-12-085020.005230.005020.005220.006047003113221000
2017-12-075030.005120.005010.005090.006769003436290000
2017-12-065070.005100.005010.005040.007773003923640000
2017-12-055200.005210.005060.005070.006135003133379000
2017-12-045190.005330.005140.005260.006605003471955000
2017-12-015100.005130.005000.005090.006408003247778000
2017-11-305060.005110.004965.005110.008872004490463500
2017-11-295110.005140.005070.005120.005008002558557000
2017-11-285130.005180.005070.005110.007592003885211000
2017-11-275190.005190.005090.005150.005184002666821000
2017-11-245130.005190.005060.005150.006299003236217000
2017-11-225260.005270.005210.005230.003803001992057000
2017-11-215220.005240.005150.005220.005423002825988000
2017-11-205200.005230.005120.005220.005897003058279000
2017-11-175140.005170.005090.005130.006707003440287000
2017-11-165020.005160.004975.005140.009919005030711500
2017-11-155180.005180.005020.005060.009088004626724000
2017-11-145160.005200.005110.005150.004390002263960000
2017-11-135190.005220.005090.005150.006256003224805000
2017-11-105100.005210.005030.005200.0010439005363240000
2017-11-095350.005440.005160.005260.00242920012882038000
2017-11-084930.005080.004860.005050.0011224005563919500
2017-11-074915.004950.004840.004950.008862004341734500
2017-11-065010.005020.004900.004980.0014783007326914500
2017-11-024775.004905.004775.004905.0010697005193224500
2017-11-014605.004765.004590.004760.008837004149561500
2017-10-314575.004615.004540.004570.006229002844476000
2017-10-304525.004565.004510.004550.0018503008410543500
2017-10-274455.004520.004445.004510.006099002741117000
2017-10-264430.004450.004380.004435.004830002134699000
2017-10-254470.004480.004410.004430.005875002607898500
2017-10-244360.004450.004360.004450.004610002042487000
2017-10-234420.004430.004355.004365.008344003654231500
2017-10-204330.004380.004315.004370.008645003762747500
2017-10-194315.004335.004305.004330.005663002445776500
2017-10-184380.004415.004310.004335.0010085004386102000
2017-10-174365.004410.004335.004385.006309002762559500
2017-10-164355.004385.004325.004360.006239002718792500
2017-10-134340.004365.004305.004360.005649002447284000
2017-10-124365.004385.004335.004345.007030003062918500
2017-10-114305.004360.004285.004325.007503003245287000
2017-10-104255.004330.004255.004300.009967004281524500
2017-10-064255.004290.004240.004275.007149003049686500
2017-10-054190.004255.004185.004225.008467003580037500
2017-10-044345.004345.004245.004255.0014238006093332000
2017-10-034300.004375.004300.004355.009801004264127000
2017-10-024260.004285.004235.004260.006219002647668500
2017-09-294235.004315.004215.004230.0011870005041499000
2017-09-284110.004230.004090.004225.0010341004328575500
2017-09-274135.004140.004035.004090.009290003792986500
2017-09-264070.004190.004060.004125.0013825005723658000
2017-09-254065.004110.004035.004070.0010228004168279000
2017-09-223900.004055.003890.004050.0018321007339580000
2017-09-213900.003915.003845.003855.008940003466933000
2017-09-203915.003925.003870.003870.005664002200346500
2017-09-193910.003930.003885.003925.005123002003052000
2017-09-153900.003920.003865.003895.005162002008043000
2017-09-143880.003965.003865.003895.007655002999806000
2017-09-133895.003905.003870.003880.003287001277156000
2017-09-123840.003885.003835.003875.005784002236885500
2017-09-113805.003850.003780.003840.004378001673684500
2017-09-083830.003865.003795.003805.005252002010019500
2017-09-073855.003885.003800.003840.005658002175083000
2017-09-063780.003870.003765.003870.007813003005352500
2017-09-053890.003900.003765.003805.008783003348811000
2017-09-043945.003970.003895.003915.004904001920664000
2017-09-013895.003980.003885.003975.009260003655260000
2017-08-313805.003885.003790.003865.006593002540571000
2017-08-303900.003905.003780.003820.0015187005803053500
2017-08-293870.003900.003865.003875.004272001657394500
2017-08-283915.003940.003895.003910.004592001799650000
2017-08-253870.003950.003855.003935.006721002630161000
2017-08-243820.003880.003815.003845.004545001751221000
2017-08-233885.003900.003850.003855.003633001405078000
2017-08-223880.003940.003845.003850.006476002514951000
2017-08-213905.003920.003875.003900.005092001985492500
2017-08-183850.003925.003850.003905.007814003047001000
2017-08-173835.003910.003825.003910.007852003054051000
2017-08-163820.003845.003800.003820.006520002491960000
2017-08-153850.003855.003785.003810.008316003171198500
2017-08-143850.003920.003805.003810.0010717004141129500
2017-08-103780.003850.003780.003835.009365003582034500
2017-08-093805.003850.003745.003770.009690003671139000
2017-08-083755.003820.003740.003815.0012906004899610500
2017-08-073745.003815.003690.003735.0022029008267242000
2017-08-043570.003570.003510.003515.006375002252529000
2017-08-033480.003535.003450.003510.009424003299365000
2017-08-023570.003575.003490.003500.0010522003710918500
2017-08-013615.003615.003555.003570.005407001934859500
2017-07-313635.003640.003605.003615.004857001758574500
2017-07-283620.003650.003585.003600.005784002091793000
2017-07-273645.003660.003610.003620.005387001956136000
2017-07-263650.003650.003605.003635.004244001538598000
2017-07-253630.003665.003620.003635.004328001574627000
2017-07-243625.003640.003590.003630.004990001804358500
2017-07-213670.003670.003615.003635.005065001841305000
2017-07-203665.003685.003615.003670.005348001960618000
2017-07-193655.003680.003650.003655.005187001899821500
2017-07-183675.003690.003635.003650.006034002206823500
2017-07-143595.003650.003575.003635.009703003513745000
2017-07-133580.003610.003540.003565.006353002262935000
2017-07-123625.003630.003545.003555.007429002660066000
2017-07-113595.003655.003570.003650.008333003020562500
2017-07-103545.003615.003515.003595.009435003374711000
2017-07-073500.003520.003475.003495.008369002922718500
2017-07-063595.003625.003520.003535.008433002991615000
2017-07-053560.003570.003515.003570.008148002886686000
2017-07-043625.003630.003540.003600.009202003298990000
2017-07-033680.003690.003595.003600.007115002581304000
2017-06-303740.003750.003650.003680.0014895005490644000
2017-06-293745.003845.003680.003840.0012557004736597000
2017-06-283785.003810.003700.003710.008603003224487000
2017-06-273875.003880.003810.003820.005892002257428000
2017-06-263860.003905.003855.003885.004435001722350000
2017-06-233885.003905.003835.003865.005718002215032000
2017-06-223880.003930.003870.003885.004354001697551500
2017-06-213885.003900.003855.003875.006503002519993000
2017-06-203900.003910.003845.003885.007113002760693500
2017-06-193735.003900.003735.003875.0012715004890388000
2017-06-163710.003750.003690.003725.006416002388099000
2017-06-153670.003710.003665.003690.006754002488957500
2017-06-143715.003725.003670.003675.007566002791775500
2017-06-133640.003670.003605.003645.008363003048065500
2017-06-123500.003590.003460.003570.0011656004125223000
2017-06-093635.003670.003615.003620.009213003346248500
2017-06-083730.003775.003655.003665.0010818004009546000
2017-06-073690.003765.003690.003735.0011003004105277500
2017-06-063755.003770.003685.003730.009610003584878000
2017-06-053590.003720.003580.003715.009446003465268000
2017-06-023620.003635.003580.003580.0011272004064459500
2017-06-013510.003560.003500.003555.004606001632395500
2017-05-313545.003575.003495.003510.008096002851153000
2017-05-303520.003530.003490.003520.004939001733529500
2017-05-293520.003545.003485.003525.007370002596418000
2017-05-263545.003580.003475.003505.009620003374602500
2017-05-253420.003550.003395.003530.0022663007862346000
2017-05-243515.003515.003385.003420.0013692004702324000
2017-05-233510.003520.003420.003485.007067002461343500
2017-05-223520.003545.003500.003535.004071001436430000
2017-05-193565.003565.003485.003510.008231002887031500
2017-05-183490.003560.003490.003555.006448002283412000
2017-05-173535.003590.003535.003555.005791002062081000
2017-05-163485.003555.003455.003550.009052003191406000
2017-05-153395.003480.003385.003450.0015806005455025500
2017-05-123450.003485.003325.003435.00406890013909008500
2017-05-113505.003625.003475.003590.0013811004923913000
2017-05-103515.003540.003495.003510.0010600003723988500
2017-05-093460.003500.003440.003495.008238002862889500
2017-05-083395.003505.003395.003500.0014400004982429500
2017-05-023310.003360.003300.003345.007913002640869500
2017-05-013245.003320.003245.003310.007921002607763000
2017-04-283290.003300.003200.003210.0011399003677981500
2017-04-273250.003310.003250.003300.008029002640116000
2017-04-263200.003265.003185.003250.005082001647232000
2017-04-253190.003205.003175.003195.005130001636908000
2017-04-243165.003190.003155.003175.005013001592679500
2017-04-213165.003165.003120.003135.004943001549842500
2017-04-203160.003180.003145.003150.005983001893194500
2017-04-193120.003170.003110.003150.007866002477679000
2017-04-183155.003170.003105.003120.006360001992034000
2017-04-173095.003145.003095.003130.005244001639107500
2017-04-143130.003150.003090.003105.005813001809272000
2017-04-133120.003140.003085.003140.006058001889972500
2017-04-123150.003175.003110.003135.007507002352937500
2017-04-113170.003205.003150.003180.0010505003336777500
2017-04-103215.003215.003140.003165.007612002411259000
2017-04-073170.003200.003140.003190.009919003152443500
2017-04-063220.003245.003170.003185.009969003191696500
2017-04-053195.003245.003185.003235.0017919005769853500
2017-04-043200.003230.003140.003160.0012789004058619000
2017-04-033150.003190.003130.003180.0011802003732401500
2017-03-313225.003225.003145.003150.0014104004471581000
2017-03-303245.003275.003200.003205.0012013003871021500
2017-03-293305.003335.003275.003280.009164003015616500
2017-03-283285.003300.003265.003290.0010008003288992000
2017-03-273320.003330.003260.003285.007816002570233500
2017-03-243345.003380.003340.003365.007239002433736500
2017-03-233400.003425.003340.003355.008970003014284500
2017-03-223440.003495.003390.003420.0012594004329946500
2017-03-213500.003540.003490.003510.004981001751674500
2017-03-173500.003525.003480.003520.005286001855773000
2017-03-163455.003520.003425.003515.007090002477720000
2017-03-153525.003535.003490.003495.003165001111101500
2017-03-143540.003565.003525.003560.00277200984083000
2017-03-133530.003570.003515.003545.005875002083459500
2017-03-103540.003560.003535.003540.007357002609832000
2017-03-093490.003540.003480.003525.0010757003780582500
2017-03-083490.003495.003470.003485.006515002271273000
2017-03-073500.003515.003490.003495.003974001390230000
2017-03-063455.003500.003455.003485.004414001539202500
2017-03-033430.003495.003430.003455.004348001504917500
2017-03-023480.003485.003440.003455.005308001838690000
2017-03-013410.003480.003390.003470.006234002147150000
2017-02-283445.003450.003410.003415.004917001687378500
2017-02-273410.003460.003390.003440.007693002640683500
2017-02-243370.003435.003370.003425.005260001798080500
2017-02-233360.003415.003345.003400.004459001509880000
2017-02-223355.003360.003320.003350.007279002430353000
2017-02-213380.003385.003330.003350.006518002182609000
2017-02-203410.003420.003385.003405.003193001085442500
2017-02-173400.003440.003350.003435.007914002695281000
2017-02-163380.003460.003370.003400.0011799004020994000
2017-02-153320.003390.003310.003365.008302002787503500
2017-02-143315.003325.003280.003305.006510002150589500
2017-02-133250.003275.003230.003270.004056001321726000
2017-02-103205.003240.003195.003235.008580002759819000
2017-02-093140.003200.003110.003180.0012843004054187000
2017-02-083110.003195.003110.003170.0011110003511469000
2017-02-073000.003220.002991.003105.00327610010156057500
2017-02-063150.003165.003090.003135.009285002896737500
2017-02-033195.003205.003140.003160.008213002598712500
2017-02-023220.003235.003185.003195.005205001667099000
2017-02-013210.003225.003180.003225.0010070003226188000
2017-01-313250.003265.003215.003230.006462002090448500
2017-01-303270.003275.003235.003270.004619001505503500
2017-01-273300.003330.003255.003270.007460002446866000
2017-01-263240.003295.003230.003285.0010589003454772000
2017-01-253200.003205.003165.003190.007847002499347000
2017-01-243195.003240.003175.003180.0014744004719064500
2017-01-233180.003180.003155.003160.009185002908029000
2017-01-203115.003215.003115.003195.0015166004823775500
2017-01-193080.003120.003075.003080.008255002557340500
2017-01-183090.003105.003055.003080.007031002161535500
2017-01-173095.003100.003070.003085.008924002755988000
2017-01-163120.003125.003060.003085.008115002506821000
2017-01-133070.003145.003070.003145.008749002727522500
2017-01-123105.003115.003070.003085.009710002997500500
2017-01-113095.003135.003090.003105.009527002966417500
2017-01-103080.003115.003070.003080.0012238003781188000
2017-01-063070.003105.003055.003095.009961003073787000
2017-01-053020.003095.003010.003080.0013755004203686500
2017-01-043000.003015.002975.003005.008311002493271800
2016-12-303005.003025.002999.003005.004667001404490000
2016-12-293020.003045.003005.003020.006047001826825000
2016-12-282990.003055.002982.003015.008272002505229800
2016-12-273000.003030.002996.002996.006537001966346800
2016-12-262978.003015.002953.003000.007672002296825300
2016-12-222933.002996.002918.002953.0012279003627440900
2016-12-213005.003005.002912.002956.0015200004494197100
2016-12-202999.003020.002987.003010.0010527003165512500
2016-12-193025.003030.002962.002980.0011187003339063900
2016-12-162974.003020.002952.003020.0013085003908768100
2016-12-152965.002965.002934.002949.009338002753516700
2016-12-142940.002994.002931.002965.0014515004302436300
2016-12-132950.002988.002916.002941.0018361005406969900
2016-12-123030.003035.002975.003000.0011657003494769000
2016-12-093030.003040.003005.003030.009521002881572500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter