[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 
2017-04-273250.003310.003250.003300.008029002640116000
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
2016-12-083015.003045.002976.003030.0010260003101763100
2016-12-072976.002995.002951.002979.0011128003307110400
2016-12-063000.003030.002950.002977.0016804005008130200
2016-12-052965.003090.002964.003055.0031399009543016000
2016-12-022888.003050.002875.002952.00415150012272109600
2016-12-012877.002877.002812.002829.0021620006133039300
2016-11-302951.002953.002861.002883.0016574004794262200
2016-11-292930.002958.002886.002954.0018238005362953800
2016-11-282877.002969.002855.002943.0020220005926757900
2016-11-252855.002872.002825.002851.0012059003429462000
2016-11-242902.002902.002845.002855.0012061003449730000
2016-11-222866.002907.002842.002887.0014577004199386400
2016-11-212915.002918.002838.002861.0021950006297659300
2016-11-182982.002983.002872.002878.0031468009126043500
2016-11-173000.003020.002968.003005.0014300004281041000
2016-11-163080.003130.003055.003070.0010677003299297500
2016-11-153045.003085.002993.003075.009026002751458600
2016-11-142980.003050.002931.003045.0017610005307376800
2016-11-113100.003100.002920.002936.0032837009730319600
2016-11-103225.003225.003090.003135.0015586004899604000
2016-11-093170.003180.003030.003115.00341370010577633000
2016-11-083495.003515.003435.003445.006752002337647500
2016-11-073485.003495.003430.003450.004978001720288000
2016-11-043420.003460.003420.003455.006788002335770500
2016-11-023440.003475.003430.003465.005467001887124000
2016-11-013490.003495.003450.003460.004549001577589000
2016-10-313500.003565.003460.003480.009726003397222500
2016-10-283480.003520.003465.003510.0011274003946386000
2016-10-273510.003530.003410.003425.008987003100466500
2016-10-263585.003630.003505.003540.0010787003843159000
2016-10-253470.003555.003470.003550.007704002716290000
2016-10-243470.003510.003435.003445.006857002374270000
2016-10-213560.003560.003465.003470.008136002851694500
2016-10-203520.003565.003505.003550.006580002333398500
2016-10-193485.003525.003480.003505.006937002428383500
2016-10-183430.003480.003430.003475.004524001564034500
2016-10-173425.003450.003395.003450.005060001737049500
2016-10-143385.003440.003380.003435.005174001771701500
2016-10-133395.003400.003355.003380.009735003289796000
2016-10-123455.003465.003375.003395.007187002449232500
2016-10-113450.003500.003440.003475.005825002025195500
2016-10-073445.003450.003425.003445.004429001522837000
2016-10-063455.003455.003395.003440.006439002207531000
2016-10-053440.003465.003425.003450.005407001862395500
2016-10-043475.003475.003415.003460.006372002196991000
2016-10-033480.003495.003450.003475.004649001615629000
2016-09-303435.003500.003420.003470.008643003004232500
2016-09-293490.003490.003405.003460.006589002277762500
2016-09-283440.003470.003420.003465.005766001987623000
2016-09-273380.003440.003365.003440.006828002327271500
2016-09-263420.003445.003375.003380.004943001677822000
2016-09-233450.003470.003355.003430.0013068004465845500
2016-09-213220.003335.003205.003330.0010513003453522000
2016-09-203165.003225.003130.003210.0010943003494545500
2016-09-163220.003230.003120.003165.008315002630811000
2016-09-153230.003230.003175.003215.009149002931517500
2016-09-143205.003250.003185.003205.006942002229621500
2016-09-133165.003230.003165.003225.006964002233029500
2016-09-123105.003175.003105.003150.007281002292816000
2016-09-093165.003195.003145.003150.004699001485738000
2016-09-083130.003175.003085.003170.0013195004155615500
2016-09-073040.003105.003020.003095.006687002060313000
2016-09-062950.003100.002948.003095.0011398003470381400
2016-09-053005.003010.002940.002951.008843002620184600
2016-09-022939.002984.002934.002984.009334002764578400
2016-09-012998.003000.002919.002958.0014288004211548300
2016-08-313090.003090.003000.003030.008977002720047500
2016-08-303100.003110.003055.003100.005157001592981500
2016-08-293180.003190.003100.003115.005722001787582000
2016-08-263100.003140.003085.003125.005621001751371500
2016-08-253105.003140.003080.003135.005508001715364000
2016-08-243065.003100.003030.003095.005987001838024500
2016-08-233040.003080.003035.003060.004784001463389000
2016-08-223050.003090.003025.003065.006496001989712500
2016-08-193035.003040.002967.003020.007590002278410900
2016-08-183010.003035.003000.003015.004427001334847000
2016-08-173075.003090.003010.003025.007229002187477000
2016-08-163155.003155.003070.003075.006703002077107000
2016-08-153130.003155.003025.003105.007150002222338500
2016-08-123200.003210.003150.003190.005303001685566000
2016-08-103215.003225.003170.003190.006614002116496000
2016-08-093090.003205.003055.003185.0010879003434609000
2016-08-082952.003110.002952.003070.0020131006128928700
2016-08-053175.003220.003120.003140.008659002732051000
2016-08-043175.003185.003085.003105.0011152003476376000
2016-08-033225.003280.003190.003190.009083002928297000
2016-08-023255.003325.003250.003295.005807001914322000
2016-08-013260.003305.003200.003255.0010030003255623500
2016-07-293210.003225.003140.003215.008081002571830000
2016-07-283260.003270.003135.003150.007895002504387500
2016-07-273270.003290.003240.003255.0012360004032056500
2016-07-263160.003205.003140.003200.006222001976583000
2016-07-253250.003270.003175.003190.007489002405376500
2016-07-223330.003385.003180.003240.0013535004408308500
2016-07-213290.003365.003285.003350.0010107003371566500
2016-07-203255.003300.003210.003290.009424003076383000
2016-07-193175.003320.003100.003300.0020270006514794000
2016-07-153210.003280.003110.003170.0020874006642867000
2016-07-143290.003325.003100.003150.0025807008212552000
2016-07-133370.003385.003235.003280.0013354004390187000
2016-07-123440.003445.003310.003330.0011563003873194000
2016-07-113265.003455.003265.003380.0014457004894561000
2016-07-083400.003425.003260.003290.009454003140277500
2016-07-073380.003435.003360.003370.006870002328048500
2016-07-063335.003400.003315.003380.006947002336425000
2016-07-053360.003415.003320.003390.007106002403969000
2016-07-043355.003405.003340.003395.007006002369039500
2016-07-013310.003375.003290.003350.006736002249981500
2016-06-303320.003405.003305.003310.0010138003388252500
2016-06-293200.003280.003165.003260.0010605003441934000
2016-06-283070.003180.003055.003155.009344002928662000
2016-06-273060.003160.003055.003140.0012138003775054000
2016-06-243210.003280.003040.003130.0019561006162082000
2016-06-233270.003310.003250.003280.006390002093445000
2016-06-223350.003350.003235.003280.009838003235372000
2016-06-213265.003360.003260.003360.006169002054309500
2016-06-203340.003385.003290.003300.007113002362476000
2016-06-173330.003370.003280.003315.008556002842150000
2016-06-163420.003440.003275.003300.007889002619743500
2016-06-153365.003425.003310.003415.0010193003454086500
2016-06-143340.003410.003290.003360.008241002752705000
2016-06-133385.003410.003350.003385.008184002770253000
2016-06-103560.003560.003430.003450.0010736003727968000
2016-06-093600.003635.003575.003590.0010004003604517500
2016-06-083500.003570.003500.003555.008049002853819500
2016-06-073500.003525.003475.003495.005280001846973000
2016-06-063435.003490.003420.003480.004698001627554000
2016-06-033440.003495.003430.003480.006666002313963000
2016-06-023440.003470.003350.003400.009371003185830000
2016-06-013505.003525.003450.003475.007073002464651000
2016-05-313515.003525.003465.003505.008184002861460500
2016-05-303530.003555.003475.003510.007908002769918500
2016-05-273475.003575.003440.003545.0013921004914112500
2016-05-263490.003495.003430.003455.006277002172590000
2016-05-253480.003535.003415.003430.0010755003730359000
2016-05-243415.003440.003380.003415.005799001978052500
2016-05-233405.003450.003375.003425.009552003266197500
2016-05-203345.003405.003295.003405.0013245004448390500
2016-05-193325.003390.003310.003380.0011933004011049000
2016-05-183265.003340.003255.003300.0011982003960741000
2016-05-173205.003285.003200.003275.0016095005233610500
2016-05-163135.003210.003130.003150.0012858004061613000
2016-05-133095.003230.003055.003170.0030019009449489500
2016-05-122852.002990.002825.002964.0014384004229738100
2016-05-112832.002894.002832.002875.007511002153366600
2016-05-102837.002862.002795.002801.0011042003105106700
2016-05-092840.002863.002832.002837.004763001354640200
2016-05-062839.002847.002798.002817.006501001833186700
2016-05-022772.002816.002767.002806.007164002003054000
2016-04-282933.002935.002836.002839.0011263003230355400
2016-04-272913.002937.002906.002929.003945001153094100
2016-04-262926.002950.002893.002939.009207002692861000
2016-04-252951.002963.002885.002934.0014395004217694100
2016-04-223000.003035.002947.002989.008604002562611400
2016-04-213045.003045.003000.003025.007003002116858000

   ※ 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。 

s7db.com Twitter Blog