株式
  1. HOME >
  2. 株価時系列 >
  3. 9684 >
  4. 2011年

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 [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5001,5131,5001,511131,200503.67
2011-12-291,5121,5181,4911,502324,600500.67
2011-12-281,5281,5371,5071,523414,800507.67
2011-12-271,5031,5281,5001,520368,300506.67
2011-12-261,5181,5181,4941,501303,000500.33
2011-12-221,5211,5261,4861,511575,100503.67
2011-12-211,5361,5361,5121,517314,500505.67
2011-12-201,5051,5331,5051,517395,300505.67
2011-12-191,5281,5361,5071,532389,900510.67
2011-12-161,5351,5721,5341,557707,800519
2011-12-151,5301,5531,5201,535746,100511.67
2011-12-141,5521,5571,5221,551958,000517
2011-12-131,5311,5711,5211,5621,049,100520.67
2011-12-121,5621,5701,5231,529780,400509.67
2011-12-091,5711,5801,5411,543567,700514.33
2011-12-081,5671,5991,5651,576383,700525.33
2011-12-071,5881,5911,5591,580766,200526.67
2011-12-061,6001,6001,5761,587811,800529
2011-12-051,5851,6301,5661,5821,011,400527.33
2011-12-021,5731,5861,5401,562564,000520.67
2011-12-011,5961,5981,5531,568724,400522.67
2011-11-301,4701,5561,4701,556911,900518.67
2011-11-291,5271,5291,4891,508567,100502.67
2011-11-281,5281,5431,4871,497458,200499
2011-11-251,4701,5181,4701,492501,600497.33
2011-11-241,5501,5501,4771,480917,400493.33
2011-11-221,5671,5801,5301,572853,800524
2011-11-211,5901,6181,5641,570595,300523.33
2011-11-181,5601,5991,5601,579391,400526.33
2011-11-171,5661,5831,5511,582513,200527.33
2011-11-161,6001,6011,5641,567731,300522.33
2011-11-151,6081,6201,5961,604419,200534.67
2011-11-141,6331,6391,5961,609732,800536.33
2011-11-111,6181,6181,5691,602597,700534
2011-11-101,5611,6251,5451,619833,700539.67
2011-11-091,5691,6201,5561,6061,158,400535.33
2011-11-081,6011,6101,5331,5481,064,100516
2011-11-071,5521,6221,5461,6001,049,500533.33
2011-11-041,5781,5841,5361,5511,507,400517
2011-11-021,4701,5481,4241,5281,692,000509.33
2011-11-011,5251,5391,4661,470725,000490
2011-10-311,4991,5451,4991,510551,000503.33
2011-10-281,5651,5751,5071,5251,437,400508.33
2011-10-271,4911,5881,4521,5652,516,000521.67
2011-10-261,3771,4821,3751,4551,400,200485
2011-10-251,3831,3971,3611,374690,100458
2011-10-241,3601,3831,3601,380435,500460
2011-10-211,3511,3621,3381,349390,400449.67
2011-10-201,3241,3541,3201,348705,000449.33
2011-10-191,3771,3851,3191,322866,200440.67
2011-10-181,3401,3641,3321,356624,500452
2011-10-171,3571,3791,3351,367867,400455.67
2011-10-141,3481,3701,3191,320661,100440
2011-10-131,3341,3991,3301,3691,065,100456.33
2011-10-121,3891,3901,2861,3241,216,100441.33
2011-10-111,4171,4421,3941,396542,700465.33
2011-10-071,4011,4201,3751,387872,600462.33
2011-10-061,3871,4251,3801,406876,700468.67
2011-10-051,3901,4011,3581,3651,041,900455
2011-10-041,3491,3991,3331,3921,092,900464
2011-10-031,3681,3871,3351,3791,335,300459.67
2011-09-301,3791,4101,3681,4031,951,100467.67
2011-09-291,3111,3611,3051,3501,387,700450
2011-09-281,3021,3721,3001,3551,738,700451.67
2011-09-271,3121,3281,2951,302890,100434
2011-09-261,3411,3431,2701,2731,692,800424.33
2011-09-221,3601,4051,3391,3401,613,400446.67
2011-09-211,3901,3971,3671,3801,898,300460
2011-09-201,4431,4471,3981,4091,299,800469.67
2011-09-161,4581,4701,4161,4501,752,100483.33
2011-09-151,4991,5121,4441,4831,746,900494.33
2011-09-141,5081,5771,4661,4751,676,800491.67
2011-09-131,5011,5111,4521,4681,604,000489.33
2011-09-121,5321,5441,5111,5271,428,000509
2011-09-091,5741,5921,5431,5511,140,700517
2011-09-081,5901,6241,5501,5601,339,500520
2011-09-071,5861,6091,5281,5502,573,900516.67
2011-09-061,6821,6841,5581,5654,898,700521.67
2011-09-051,8001,8381,7231,7622,680,500587.33
2011-09-021,8051,8111,7711,8051,220,800601.67
2011-09-011,8691,8781,7851,7961,551,700598.67
2011-08-311,7891,8351,7631,8351,622,500611.67
2011-08-301,7651,8021,7431,7881,001,500596
2011-08-291,6881,7411,6871,738782,300579.33
2011-08-261,7251,7301,6721,6931,493,500564.33
2011-08-251,7501,7621,7131,7211,090,600573.67
2011-08-241,6871,7531,6871,7501,624,500583.33
2011-08-231,6501,7101,6391,7041,524,500568
2011-08-221,6861,7101,6301,6341,230,100544.67
2011-08-191,7021,7281,6721,6891,723,200563
2011-08-181,7081,7461,7001,7311,517,900577
2011-08-171,7321,7331,6661,6962,711,000565.33
2011-08-161,7981,8401,7161,7313,145,900577
2011-08-151,6891,7201,6601,7121,293,900570.67
2011-08-121,6851,6861,6331,6802,768,700560
2011-08-111,5261,6971,5261,6862,563,200562
2011-08-101,5061,5771,4981,5581,419,000519.33
2011-08-091,5001,5221,4161,4631,811,500487.67
2011-08-081,5401,5951,5201,5401,640,400513.33
2011-08-051,4921,5361,4801,5251,212,100508.33
2011-08-041,5241,5601,5231,548652,500516
2011-08-031,5051,5281,4901,523658,100507.67
2011-08-021,5241,5431,5151,536348,800512
2011-08-011,5401,5691,5281,539961,400513
2011-07-291,5231,5331,4961,498853,200499.33
2011-07-281,5311,5411,5131,533536,100511
2011-07-271,5571,5711,5421,561524,100520.33
2011-07-261,5901,5921,5721,579493,800526.33
2011-07-251,6061,6071,5501,5771,071,800525.67
2011-07-221,6011,6461,5981,6231,045,400541
2011-07-211,6061,6081,5841,586329,600528.67
2011-07-201,6061,6151,5901,598597,700532.67
2011-07-191,5761,6211,5711,617989,900539
2011-07-151,5611,5831,5431,583624,000527.67
2011-07-141,5341,5611,5131,558681,300519.33
2011-07-131,4941,5351,4931,533477,200511
2011-07-121,4901,5111,4891,501382,000500.33
2011-07-111,4881,5241,4741,523556,500507.67
2011-07-081,4961,5021,4761,490600,400496.67
2011-07-071,5041,5081,4881,488418,300496
2011-07-061,4951,5161,4781,501717,100500.33
2011-07-051,4941,4971,4731,480623,200493.33
2011-07-041,4791,4951,4771,495525,000498.33
2011-07-011,4481,4791,4441,479934,400493
2011-06-301,4411,4471,4251,444516,500481.33
2011-06-291,4121,4481,4081,440907,100480
2011-06-281,4001,4091,3771,3951,037,500465
2011-06-271,3701,3741,3421,344352,900448
2011-06-241,3761,3851,3631,380590,000460
2011-06-231,3361,3891,3351,373834,200457.67
2011-06-221,3161,3541,3111,3491,021,000449.67
2011-06-211,2861,3121,2731,310484,500436.67
2011-06-201,2651,2921,2621,275344,500425
2011-06-171,2611,3001,2551,273921,400424.33
2011-06-161,2451,2681,2411,260508,600420
2011-06-151,2571,2671,2431,259651,100419.67
2011-06-141,2531,2581,2331,241474,500413.67
2011-06-131,2501,2611,2411,257394,400419
2011-06-101,2751,2761,2601,268441,400422.67
2011-06-091,2841,2841,2601,278741,600426
2011-06-081,3221,3281,2721,285698,800428.33
2011-06-071,3281,3411,3051,317718,000439
2011-06-061,3001,3251,2941,323349,800441
2011-06-031,3161,3231,2991,306403,300435.33
2011-06-021,2691,3431,2621,324949,500441.33
2011-06-011,3141,3141,2951,299344,900433
2011-05-311,2851,3121,2811,312417,900437.33
2011-05-301,2801,2831,2581,279651,500426.33
2011-05-271,3271,3271,2971,298599,600432.67
2011-05-261,3221,3391,3201,326324,700442
2011-05-251,3371,3371,3201,320243,000440
2011-05-241,3241,3411,3181,336300,200445.33
2011-05-231,3301,3321,3161,321179,000440.33
2011-05-201,3301,3391,3221,329272,100443
2011-05-191,3561,3601,3301,336322,300445.33
2011-05-181,3531,3641,3361,346485,700448.67
2011-05-171,3201,3421,3161,340708,700446.67
2011-05-161,3171,3541,2971,343980,400447.67
2011-05-131,3901,4041,3431,377769,000459
2011-05-121,4201,4341,4071,412267,100470.67
2011-05-111,4201,4351,4181,429306,800476.33
2011-05-101,4041,4231,3981,417349,600472.33
2011-05-091,4091,4091,3881,398210,500466
2011-05-061,3861,4141,3771,409487,500469.67
2011-05-021,3551,4011,3411,390377,600463.33
2011-04-281,3081,3541,3081,342611,200447.33
2011-04-271,3261,3321,3101,310318,900436.67
2011-04-261,3251,3251,3101,317235,800439
2011-04-251,3031,3281,3031,325387,300441.67
2011-04-221,3481,3491,3011,302823,500434
2011-04-211,3691,3751,3561,366212,600455.33
2011-04-201,3521,3691,3461,358185,500452.67
2011-04-191,3501,3551,3351,345184,700448.33
2011-04-181,3601,3661,3521,357238,900452.33
2011-04-151,3731,3771,3601,360306,000453.33
2011-04-141,3571,3871,3531,383262,000461
2011-04-131,3611,3791,3551,376347,300458.67
2011-04-121,3821,3841,3611,370360,500456.67
2011-04-111,4001,4011,3841,393259,500464.33
2011-04-081,3941,4061,3831,401402,700467
2011-04-071,4131,4301,3961,406389,500468.67
2011-04-061,4101,4141,3891,399316,000466.33
2011-04-051,4381,4381,4081,414335,800471.33
2011-04-041,4551,4591,4351,437362,900479
2011-04-011,4441,4501,4321,445285,900481.67
2011-03-311,4361,4441,4201,444261,500481.33
2011-03-301,3941,4301,3941,426231,700475.33
2011-03-291,4001,4081,3901,393577,300464.33
2011-03-281,4381,4421,4141,421290,000473.67
2011-03-251,4201,4391,4091,427416,300475.67
2011-03-241,4081,4171,3981,415611,000471.67
2011-03-231,4211,4371,3951,413852,200471
2011-03-221,4021,4201,3731,410736,300470
2011-03-181,2951,3591,2901,348615,200449.33
2011-03-171,2401,3241,2251,289913,100429.67
2011-03-161,2421,3121,2421,306905,800435.33
2011-03-151,3101,3131,0701,1721,118,700390.67
2011-03-141,2801,3851,2801,3701,188,700456.67
2011-03-111,4791,4801,4601,460498,600486.67
2011-03-101,4911,4961,4741,479321,500493
2011-03-091,5001,5181,4961,498332,600499.33
2011-03-081,4921,5181,4851,497291,100499
2011-03-071,5061,5091,4861,494360,100498
2011-03-041,5301,5351,5061,510617,200503.33
2011-03-031,5171,5291,5031,521446,300507
2011-03-021,5301,5341,5111,516561,800505.33
2011-03-011,5291,5391,5171,539347,700513
2011-02-281,5091,5271,4961,522584,300507.33
2011-02-251,4991,5211,4941,521831,600507
2011-02-241,4531,5031,4431,4821,230,400494
2011-02-231,4811,5001,4671,473955,000491
2011-02-221,5121,5131,4891,490824,800496.67
2011-02-211,5471,5561,5151,521502,700507
2011-02-181,5201,5561,5001,5461,143,000515.33
2011-02-171,5001,5271,4871,524695,900508
2011-02-161,4971,5201,4861,516515,700505.33
2011-02-151,5031,5111,4941,496627,800498.67
2011-02-141,5041,5191,5021,507427,100502.33
2011-02-101,4931,5041,4831,504448,900501.33
2011-02-091,4711,4931,4671,489585,900496.33
2011-02-081,4601,4731,4531,471579,800490.33
2011-02-071,4531,4591,4431,452431,300484
2011-02-041,4371,4511,4371,440541,800480
2011-02-031,4511,4631,4291,436773,000478.67
2011-02-021,4451,4691,4411,455595,800485
2011-02-011,4441,4441,4181,428840,600476
2011-01-311,4401,4451,4251,430735,900476.67
2011-01-281,4851,4881,4521,456824,200485.33
2011-01-271,4991,5031,4821,489670,800496.33
2011-01-261,5001,5031,4921,499345,700499.67
2011-01-251,4941,5011,4801,497593,000499
2011-01-241,5101,5121,4821,489764,900496.33
2011-01-211,5121,5301,4961,5161,124,500505.33
2011-01-201,5151,5191,5011,512592,400504
2011-01-191,5261,5321,5111,522558,600507.33
2011-01-181,5351,5371,5051,508748,900502.67
2011-01-171,5011,5311,4981,526934,700508.67
2011-01-141,5101,5101,4771,495959,400498.33
2011-01-131,4901,5081,4801,506800,900502
2011-01-121,4821,4841,4721,479597,300493
2011-01-111,4851,4901,4661,471546,100490.33
2011-01-071,4801,5091,4771,5041,042,300501.33
2011-01-061,4651,4781,4601,474737,700491.33
2011-01-051,4551,4661,4481,466751,900488.67
2011-01-041,4441,4591,4411,455822,000485

分割・併合履歴 ： [2025-09-29]1株→3株 [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