9684 (株)スクウェア・エニックス・ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,150 | 7,220 | 7,106 | 7,128 | 400,700 | 7,128 |
| 2025-04-25 | 7,083 | 7,168 | 7,055 | 7,085 | 559,200 | 7,085 |
| 2025-04-24 | 7,248 | 7,248 | 7,109 | 7,109 | 466,400 | 7,109 |
| 2025-04-23 | 7,253 | 7,356 | 7,195 | 7,250 | 680,200 | 7,250 |
| 2025-04-22 | 7,200 | 7,295 | 7,140 | 7,183 | 1,034,900 | 7,183 |
| 2025-04-21 | 7,621 | 7,663 | 7,211 | 7,269 | 1,925,700 | 7,269 |
| 2025-04-18 | 7,349 | 7,742 | 7,282 | 7,742 | 1,271,800 | 7,742 |
| 2025-04-17 | 7,317 | 7,372 | 7,267 | 7,310 | 444,500 | 7,310 |
| 2025-04-16 | 7,231 | 7,323 | 7,171 | 7,281 | 429,100 | 7,281 |
| 2025-04-15 | 7,165 | 7,253 | 7,135 | 7,184 | 402,000 | 7,184 |
| 2025-04-14 | 7,163 | 7,299 | 7,152 | 7,165 | 472,200 | 7,165 |
| 2025-04-11 | 7,017 | 7,149 | 6,927 | 7,120 | 715,600 | 7,120 |
| 2025-04-10 | 6,900 | 7,168 | 6,824 | 7,157 | 364,700 | 7,157 |
| 2025-04-09 | 6,793 | 6,817 | 6,532 | 6,659 | 398,600 | 6,659 |
| 2025-04-08 | 6,679 | 6,849 | 6,669 | 6,810 | 440,700 | 6,810 |
| 2025-04-07 | 6,571 | 6,745 | 6,420 | 6,579 | 606,400 | 6,579 |
| 2025-04-04 | 6,861 | 7,035 | 6,850 | 6,971 | 570,900 | 6,971 |
| 2025-04-03 | 6,777 | 6,920 | 6,750 | 6,902 | 395,500 | 6,902 |
| 2025-04-02 | 7,051 | 7,065 | 6,950 | 7,020 | 353,200 | 7,020 |
| 2025-04-01 | 7,054 | 7,115 | 6,959 | 6,980 | 380,900 | 6,980 |
| 2025-03-31 | 6,989 | 7,042 | 6,940 | 6,954 | 453,000 | 6,954 |
| 2025-03-28 | 7,000 | 7,035 | 6,944 | 6,990 | 323,800 | 6,990 |
| 2025-03-27 | 6,914 | 7,000 | 6,890 | 7,000 | 416,100 | 7,000 |
| 2025-03-26 | 6,833 | 6,927 | 6,830 | 6,915 | 342,400 | 6,915 |
| 2025-03-25 | 6,830 | 6,918 | 6,830 | 6,872 | 388,400 | 6,872 |
| 2025-03-24 | 7,074 | 7,095 | 6,874 | 6,874 | 348,100 | 6,874 |
| 2025-03-21 | 6,930 | 7,082 | 6,903 | 7,066 | 577,000 | 7,066 |
| 2025-03-19 | 6,988 | 7,026 | 6,912 | 6,964 | 281,800 | 6,964 |
| 2025-03-18 | 6,944 | 6,982 | 6,900 | 6,925 | 217,300 | 6,925 |
| 2025-03-17 | 6,876 | 6,953 | 6,876 | 6,925 | 215,800 | 6,925 |
| 2025-03-14 | 6,839 | 6,910 | 6,825 | 6,875 | 266,200 | 6,875 |
| 2025-03-13 | 6,935 | 6,991 | 6,821 | 6,884 | 307,700 | 6,884 |
| 2025-03-12 | 6,977 | 6,999 | 6,804 | 6,883 | 377,700 | 6,883 |
| 2025-03-11 | 6,875 | 6,943 | 6,795 | 6,925 | 453,500 | 6,925 |
| 2025-03-10 | 6,913 | 6,999 | 6,831 | 6,946 | 395,900 | 6,946 |
| 2025-03-07 | 7,200 | 7,244 | 6,846 | 6,854 | 499,900 | 6,854 |
| 2025-03-06 | 7,150 | 7,346 | 7,145 | 7,290 | 353,900 | 7,290 |
| 2025-03-05 | 7,155 | 7,155 | 7,046 | 7,141 | 327,400 | 7,141 |
| 2025-03-04 | 7,130 | 7,205 | 7,057 | 7,123 | 394,900 | 7,123 |
| 2025-03-03 | 7,176 | 7,205 | 7,052 | 7,154 | 447,300 | 7,154 |
| 2025-02-28 | 7,075 | 7,142 | 7,007 | 7,091 | 531,800 | 7,091 |
| 2025-02-27 | 7,050 | 7,095 | 6,982 | 7,090 | 315,500 | 7,090 |
| 2025-02-26 | 7,080 | 7,085 | 6,985 | 7,050 | 433,100 | 7,050 |
| 2025-02-25 | 7,060 | 7,113 | 7,024 | 7,079 | 393,800 | 7,079 |
| 2025-02-21 | 7,120 | 7,136 | 7,030 | 7,100 | 599,900 | 7,100 |
| 2025-02-20 | 7,150 | 7,299 | 7,100 | 7,176 | 607,900 | 7,176 |
| 2025-02-19 | 6,959 | 7,122 | 6,944 | 7,097 | 425,500 | 7,097 |
| 2025-02-18 | 6,935 | 6,990 | 6,877 | 6,984 | 392,700 | 6,984 |
| 2025-02-17 | 7,037 | 7,122 | 6,905 | 6,927 | 532,900 | 6,927 |
| 2025-02-14 | 6,850 | 7,017 | 6,805 | 7,009 | 698,500 | 7,009 |
| 2025-02-13 | 6,840 | 6,864 | 6,766 | 6,863 | 800,600 | 6,863 |
| 2025-02-12 | 6,965 | 6,965 | 6,807 | 6,884 | 1,034,300 | 6,884 |
| 2025-02-10 | 6,778 | 7,005 | 6,715 | 6,979 | 1,238,500 | 6,979 |
| 2025-02-07 | 6,819 | 6,825 | 6,753 | 6,800 | 726,800 | 6,800 |
| 2025-02-06 | 6,696 | 6,813 | 6,671 | 6,807 | 832,800 | 6,807 |
| 2025-02-05 | 6,440 | 6,711 | 6,425 | 6,696 | 714,000 | 6,696 |
| 2025-02-04 | 6,380 | 6,434 | 6,337 | 6,418 | 552,700 | 6,418 |
| 2025-02-03 | 6,240 | 6,329 | 6,226 | 6,308 | 611,900 | 6,308 |
| 2025-01-31 | 6,370 | 6,407 | 6,290 | 6,295 | 702,800 | 6,295 |
| 2025-01-30 | 6,436 | 6,574 | 6,410 | 6,447 | 876,800 | 6,447 |
| 2025-01-29 | 6,432 | 6,544 | 6,414 | 6,419 | 693,500 | 6,419 |
| 2025-01-28 | 6,212 | 6,473 | 6,212 | 6,431 | 770,500 | 6,431 |
| 2025-01-27 | 6,166 | 6,222 | 6,116 | 6,222 | 521,200 | 6,222 |
| 2025-01-24 | 6,141 | 6,181 | 6,069 | 6,130 | 1,007,300 | 6,130 |
| 2025-01-23 | 6,212 | 6,245 | 6,180 | 6,205 | 602,600 | 6,205 |
| 2025-01-22 | 6,214 | 6,235 | 6,148 | 6,160 | 534,400 | 6,160 |
| 2025-01-21 | 6,199 | 6,258 | 6,163 | 6,224 | 318,400 | 6,224 |
| 2025-01-20 | 6,155 | 6,288 | 6,144 | 6,165 | 624,800 | 6,165 |
| 2025-01-17 | 6,210 | 6,230 | 6,131 | 6,141 | 562,900 | 6,141 |
| 2025-01-16 | 6,235 | 6,264 | 6,182 | 6,207 | 442,300 | 6,207 |
| 2025-01-15 | 6,185 | 6,241 | 6,138 | 6,180 | 624,800 | 6,180 |
| 2025-01-14 | 6,260 | 6,288 | 6,160 | 6,160 | 587,400 | 6,160 |
| 2025-01-10 | 6,150 | 6,211 | 6,128 | 6,206 | 347,200 | 6,206 |
| 2025-01-09 | 6,177 | 6,219 | 6,116 | 6,147 | 645,000 | 6,147 |
| 2025-01-08 | 6,180 | 6,220 | 6,142 | 6,179 | 555,200 | 6,179 |
| 2025-01-07 | 6,228 | 6,262 | 6,196 | 6,215 | 530,000 | 6,215 |
| 2025-01-06 | 6,152 | 6,218 | 6,145 | 6,185 | 736,900 | 6,185 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株