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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6,160 | 6,214 | 6,128 | 6,150 | 870,000 | 6,150 |
| 2024-05-02 | 6,030 | 6,185 | 6,026 | 6,153 | 1,567,800 | 6,153 |
| 2024-05-01 | 5,995 | 6,067 | 5,868 | 6,012 | 3,351,000 | 6,012 |
| 2024-04-30 | 5,736 | 5,755 | 5,641 | 5,718 | 803,500 | 5,718 |
| 2024-04-26 | 5,615 | 5,745 | 5,609 | 5,731 | 634,400 | 5,731 |
| 2024-04-25 | 5,703 | 5,707 | 5,606 | 5,650 | 596,000 | 5,650 |
| 2024-04-24 | 5,678 | 5,739 | 5,649 | 5,703 | 515,200 | 5,703 |
| 2024-04-23 | 5,702 | 5,745 | 5,621 | 5,679 | 729,500 | 5,679 |
| 2024-04-22 | 5,600 | 5,760 | 5,559 | 5,651 | 1,141,300 | 5,651 |
| 2024-04-19 | 5,441 | 5,555 | 5,377 | 5,511 | 1,172,600 | 5,511 |
| 2024-04-18 | 5,511 | 5,577 | 5,486 | 5,517 | 1,099,800 | 5,517 |
| 2024-04-17 | 5,477 | 5,512 | 5,434 | 5,464 | 863,200 | 5,464 |
| 2024-04-16 | 5,365 | 5,550 | 5,341 | 5,476 | 1,106,600 | 5,476 |
| 2024-04-15 | 5,412 | 5,469 | 5,393 | 5,434 | 512,600 | 5,434 |
| 2024-04-12 | 5,505 | 5,564 | 5,455 | 5,493 | 587,400 | 5,493 |
| 2024-04-11 | 5,450 | 5,466 | 5,411 | 5,451 | 727,700 | 5,451 |
| 2024-04-10 | 5,543 | 5,568 | 5,487 | 5,488 | 491,100 | 5,488 |
| 2024-04-09 | 5,582 | 5,612 | 5,492 | 5,543 | 854,000 | 5,543 |
| 2024-04-08 | 5,565 | 5,667 | 5,537 | 5,612 | 770,900 | 5,612 |
| 2024-04-05 | 5,450 | 5,560 | 5,412 | 5,537 | 933,400 | 5,537 |
| 2024-04-04 | 5,430 | 5,545 | 5,401 | 5,489 | 906,800 | 5,489 |
| 2024-04-03 | 5,515 | 5,551 | 5,431 | 5,431 | 1,040,100 | 5,431 |
| 2024-04-02 | 5,560 | 5,623 | 5,503 | 5,586 | 1,309,800 | 5,586 |
| 2024-04-01 | 5,885 | 5,899 | 5,694 | 5,723 | 1,144,300 | 5,723 |
| 2024-03-29 | 5,858 | 5,908 | 5,815 | 5,881 | 589,100 | 5,881 |
| 2024-03-28 | 5,930 | 6,017 | 5,822 | 5,822 | 796,900 | 5,822 |
| 2024-03-27 | 5,892 | 6,031 | 5,851 | 5,983 | 1,026,600 | 5,983 |
| 2024-03-26 | 5,997 | 6,000 | 5,860 | 5,870 | 895,200 | 5,870 |
| 2024-03-25 | 6,119 | 6,119 | 6,002 | 6,021 | 745,200 | 6,021 |
| 2024-03-22 | 6,080 | 6,124 | 5,999 | 6,097 | 1,010,500 | 6,097 |
| 2024-03-21 | 6,241 | 6,276 | 6,110 | 6,146 | 642,600 | 6,146 |
| 2024-03-19 | 6,248 | 6,293 | 6,205 | 6,236 | 632,300 | 6,236 |
| 2024-03-18 | 6,127 | 6,291 | 6,073 | 6,289 | 622,400 | 6,289 |
| 2024-03-15 | 6,025 | 6,140 | 5,994 | 6,100 | 846,900 | 6,100 |
| 2024-03-14 | 5,961 | 5,990 | 5,915 | 5,987 | 477,200 | 5,987 |
| 2024-03-13 | 5,912 | 6,017 | 5,823 | 6,003 | 1,043,400 | 6,003 |
| 2024-03-12 | 5,953 | 6,080 | 5,901 | 5,974 | 834,900 | 5,974 |
| 2024-03-11 | 5,799 | 6,008 | 5,793 | 6,008 | 1,181,100 | 6,008 |
| 2024-03-08 | 5,838 | 6,036 | 5,801 | 5,844 | 1,221,900 | 5,844 |
| 2024-03-07 | 5,971 | 5,998 | 5,881 | 5,884 | 793,400 | 5,884 |
| 2024-03-06 | 6,041 | 6,041 | 5,854 | 5,971 | 1,742,000 | 5,971 |
| 2024-03-05 | 6,206 | 6,245 | 6,050 | 6,133 | 1,508,900 | 6,133 |
| 2024-03-04 | 6,433 | 6,500 | 6,266 | 6,267 | 936,700 | 6,267 |
| 2024-03-01 | 6,343 | 6,393 | 6,291 | 6,383 | 1,044,300 | 6,383 |
| 2024-02-29 | 6,409 | 6,497 | 6,273 | 6,344 | 1,905,100 | 6,344 |
| 2024-02-28 | 6,547 | 6,629 | 6,504 | 6,509 | 1,002,800 | 6,509 |
| 2024-02-27 | 6,599 | 6,668 | 6,479 | 6,540 | 1,499,600 | 6,540 |
| 2024-02-26 | 6,765 | 6,770 | 6,651 | 6,700 | 1,093,600 | 6,700 |
| 2024-02-22 | 6,650 | 6,716 | 6,593 | 6,688 | 1,193,500 | 6,688 |
| 2024-02-21 | 6,654 | 6,763 | 6,634 | 6,750 | 723,700 | 6,750 |
| 2024-02-20 | 6,631 | 6,650 | 6,552 | 6,614 | 671,600 | 6,614 |
| 2024-02-19 | 6,710 | 6,719 | 6,628 | 6,670 | 449,300 | 6,670 |
| 2024-02-16 | 6,717 | 6,808 | 6,705 | 6,711 | 985,100 | 6,711 |
| 2024-02-15 | 6,572 | 6,672 | 6,528 | 6,666 | 806,100 | 6,666 |
| 2024-02-14 | 6,408 | 6,614 | 6,408 | 6,570 | 824,100 | 6,570 |
| 2024-02-13 | 6,462 | 6,536 | 6,387 | 6,456 | 895,900 | 6,456 |
| 2024-02-09 | 6,355 | 6,474 | 6,303 | 6,461 | 868,200 | 6,461 |
| 2024-02-08 | 6,218 | 6,378 | 6,212 | 6,356 | 997,100 | 6,356 |
| 2024-02-07 | 6,400 | 6,410 | 6,171 | 6,218 | 1,231,700 | 6,218 |
| 2024-02-06 | 6,409 | 6,475 | 6,289 | 6,343 | 2,850,800 | 6,343 |
| 2024-02-05 | 5,853 | 5,941 | 5,770 | 5,909 | 1,018,500 | 5,909 |
| 2024-02-02 | 5,771 | 5,990 | 5,767 | 5,786 | 1,309,700 | 5,786 |
| 2024-02-01 | 5,833 | 5,833 | 5,704 | 5,704 | 793,800 | 5,704 |
| 2024-01-31 | 5,754 | 5,797 | 5,705 | 5,783 | 603,000 | 5,783 |
| 2024-01-30 | 5,745 | 5,784 | 5,732 | 5,745 | 429,000 | 5,745 |
| 2024-01-29 | 5,769 | 5,819 | 5,731 | 5,747 | 603,300 | 5,747 |
| 2024-01-26 | 5,770 | 5,860 | 5,752 | 5,837 | 696,400 | 5,837 |
| 2024-01-25 | 5,743 | 5,826 | 5,712 | 5,807 | 600,000 | 5,807 |
| 2024-01-24 | 5,728 | 5,850 | 5,720 | 5,758 | 920,400 | 5,758 |
| 2024-01-23 | 5,762 | 5,861 | 5,762 | 5,824 | 787,600 | 5,824 |
| 2024-01-22 | 5,778 | 5,807 | 5,695 | 5,758 | 804,800 | 5,758 |
| 2024-01-19 | 5,801 | 5,858 | 5,727 | 5,752 | 967,900 | 5,752 |
| 2024-01-18 | 5,700 | 5,758 | 5,665 | 5,734 | 844,700 | 5,734 |
| 2024-01-17 | 5,800 | 5,804 | 5,685 | 5,700 | 829,100 | 5,700 |
| 2024-01-16 | 5,800 | 5,850 | 5,730 | 5,753 | 1,246,600 | 5,753 |
| 2024-01-15 | 5,820 | 5,917 | 5,810 | 5,850 | 1,361,800 | 5,850 |
| 2024-01-12 | 5,630 | 5,774 | 5,630 | 5,762 | 1,347,500 | 5,762 |
| 2024-01-11 | 5,502 | 5,574 | 5,463 | 5,555 | 929,400 | 5,555 |
| 2024-01-10 | 5,385 | 5,484 | 5,359 | 5,460 | 983,200 | 5,460 |
| 2024-01-09 | 5,254 | 5,398 | 5,229 | 5,395 | 979,200 | 5,395 |
| 2024-01-05 | 5,340 | 5,345 | 5,203 | 5,203 | 882,500 | 5,203 |
| 2024-01-04 | 5,088 | 5,319 | 5,046 | 5,316 | 1,202,300 | 5,316 |
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
