株式
  1. HOME >
  2. 株価時系列 >
  3. 9684 >
  4. 2012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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,0901,0981,0871,095400,500365
2012-12-271,0931,1051,0831,092616,100364
2012-12-261,0751,0951,0591,089417,700363
2012-12-251,0761,0811,0551,073741,100357.67
2012-12-211,0981,1071,0711,077663,600359
2012-12-201,1041,1041,0811,099940,200366.33
2012-12-191,0921,1071,0921,104476,900368
2012-12-181,0921,1031,0901,092406,400364
2012-12-171,1001,1031,0861,094367,300364.67
2012-12-141,0961,0981,0871,096357,400365.33
2012-12-131,0921,0951,0851,093349,500364.33
2012-12-121,0821,0951,0731,082699,200360.67
2012-12-111,0651,0781,0581,069537,900356.33
2012-12-101,0831,0861,0591,060731,200353.33
2012-12-071,1021,1021,0831,083569,700361
2012-12-061,1071,1091,0891,108562,800369.33
2012-12-051,1001,1181,0951,098388,900366
2012-12-041,1081,1311,0951,103764,900367.67
2012-12-031,1171,1351,1041,107539,700369
2012-11-301,1141,1271,1041,109648,400369.67
2012-11-291,0701,1181,0701,114846,800371.33
2012-11-281,1001,1011,0481,0681,326,700356
2012-11-271,1211,1281,1071,109504,200369.67
2012-11-261,1151,1301,1071,120719,200373.33
2012-11-221,0791,1071,0771,1031,044,200367.67
2012-11-211,1051,1071,0631,068595,600356
2012-11-201,0851,1091,0831,099748,900366.33
2012-11-191,0441,0771,0431,074732,600358
2012-11-161,0631,0641,0301,0421,467,300347.33
2012-11-151,0581,0691,0481,068512,400356
2012-11-141,0441,0611,0331,040559,100346.67
2012-11-131,0301,0651,0301,057615,100352.33
2012-11-121,0501,0561,0271,029567,100343
2012-11-091,0581,0671,0511,063451,500354.33
2012-11-081,0681,0781,0631,070510,400356.67
2012-11-071,0801,0801,0611,074610,600358
2012-11-061,0661,0741,0451,068823,100356
2012-11-051,1011,1011,0661,078618,600359.33
2012-11-021,1001,1061,0901,104670,000368
2012-11-011,1091,1171,0911,101739,200367
2012-10-311,0831,1521,0831,1252,179,400375
2012-10-301,1581,1641,0771,0831,764,500361
2012-10-291,1481,1601,1401,151372,300383.67
2012-10-261,1691,1841,1521,154336,800384.67
2012-10-251,1641,1881,1541,169632,300389.67
2012-10-241,2001,2011,1621,1631,061,700387.67
2012-10-231,1901,2301,1811,215841,800405
2012-10-221,1581,1921,1571,190429,900396.67
2012-10-191,1631,1861,1631,183683,300394.33
2012-10-181,1661,1821,1451,176743,000392
2012-10-171,1201,1591,1141,157733,500385.67
2012-10-161,0871,1201,0861,119586,700373
2012-10-151,0751,0861,0701,077690,300359
2012-10-121,0881,1071,0721,078645,800359.33
2012-10-111,1071,1111,0841,088889,900362.67
2012-10-101,1351,1391,0941,1101,371,200370
2012-10-091,2121,2181,1611,165727,100388.33
2012-10-051,1941,2171,1871,211375,700403.67
2012-10-041,1831,2041,1681,199539,500399.67
2012-10-031,2011,2041,1791,183435,400394.33
2012-10-021,2031,2271,1981,201522,800400.33
2012-10-011,1771,1971,1761,197402,300399
2012-09-281,2051,2121,1781,191659,900397
2012-09-271,1871,2091,1871,204508,100401.33
2012-09-261,2071,2201,1921,200577,800400
2012-09-251,2011,2271,2011,218491,200406
2012-09-241,2091,2351,2061,217722,000405.67
2012-09-211,2371,2371,2051,2091,071,400403
2012-09-201,2901,2911,2461,2512,007,600417
2012-09-191,3191,3321,3051,325339,800441.67
2012-09-181,2901,3171,2901,314599,300438
2012-09-141,3081,3151,2801,284546,700428
2012-09-131,2831,3101,2801,298493,500432.67
2012-09-121,2691,2861,2651,283482,300427.67
2012-09-111,2501,2681,2321,264563,600421.33
2012-09-101,2841,2841,2521,260663,700420
2012-09-071,2781,2941,2681,284357,600428
2012-09-061,2611,2801,2511,259354,700419.67
2012-09-051,2831,2921,2611,273415,400424.33
2012-09-041,2851,2951,2701,283584,500427.67
2012-09-031,3131,3231,2871,289707,800429.67
2012-08-311,3281,3381,2981,312774,700437.33
2012-08-301,3661,3661,2651,3272,436,100442.33
2012-08-291,3781,3791,3401,375572,200458.33
2012-08-281,3851,3871,3591,371868,600457
2012-08-271,3401,3661,3131,3571,193,400452.33
2012-08-241,3371,3731,3361,3661,081,500455.33
2012-08-231,3331,3371,3071,335588,600445
2012-08-221,3021,3461,2921,333992,500444.33
2012-08-211,2501,3101,2501,301724,600433.67
2012-08-201,2431,2741,2361,250426,000416.67
2012-08-171,2511,2551,2231,245492,700415
2012-08-161,2401,2561,2331,246484,300415.33
2012-08-151,2571,2731,2371,240634,300413.33
2012-08-141,2281,2731,2271,267821,100422.33
2012-08-131,2231,2241,2011,203327,400401
2012-08-101,2341,2661,2181,224803,000408
2012-08-091,2301,2351,2001,234472,600411.33
2012-08-081,2041,2441,2021,225741,400408.33
2012-08-071,1561,2091,1451,2031,344,900401
2012-08-061,1671,1771,1461,155720,900385
2012-08-031,1781,1891,1531,165963,300388.33
2012-08-021,1961,2011,1691,177609,300392.33
2012-08-011,2051,2151,1851,192449,100397.33
2012-07-311,1921,2211,1911,213499,600404.33
2012-07-301,2091,2181,1781,187370,500395.67
2012-07-271,2141,2141,1901,202472,500400.67
2012-07-261,1751,2141,1691,214344,700404.67
2012-07-251,1781,1861,1591,166236,100388.67
2012-07-241,1921,2011,1651,186331,800395.33
2012-07-231,2301,2391,1931,193387,600397.67
2012-07-201,2331,2591,2211,232880,800410.67
2012-07-191,1901,2111,1901,203230,600401
2012-07-181,2021,2101,1881,195538,800398.33
2012-07-171,2511,2551,2181,219308,100406.33
2012-07-131,2501,2681,2451,245214,000415
2012-07-121,2821,2841,2531,253333,600417.67
2012-07-111,2751,2831,2571,281347,100427
2012-07-101,2771,3081,2761,280782,000426.67
2012-07-091,2251,2781,2171,275708,900425
2012-07-061,2551,2571,2301,238341,600412.67
2012-07-051,2611,2631,2391,254345,500418
2012-07-041,2691,2801,2611,264316,300421.33
2012-07-031,2551,2731,2551,260319,400420
2012-07-021,2681,2751,2531,256389,500418.67
2012-06-291,2461,2601,2371,249726,700416.33
2012-06-281,2671,2681,2311,245743,400415
2012-06-271,2491,2661,2461,266229,700422
2012-06-261,2601,2681,2371,242423,900414
2012-06-251,3001,3081,2701,272373,700424
2012-06-221,2851,2971,2661,292334,100430.67
2012-06-211,2851,2971,2771,292373,500430.67
2012-06-201,2551,2791,2551,274363,000424.67
2012-06-191,2651,2711,2481,250258,600416.67
2012-06-181,2561,2671,2461,264397,700421.33
2012-06-151,2251,2801,2201,226951,300408.67
2012-06-141,2101,2111,1971,201160,600400.33
2012-06-131,2181,2251,2051,215202,800405
2012-06-121,2001,2271,1851,205457,400401.67
2012-06-111,2041,2321,2041,225496,200408.33
2012-06-081,2251,2251,1771,182677,600394
2012-06-071,2301,2341,2121,225332,400408.33
2012-06-061,2131,2271,1931,218482,500406
2012-06-051,1691,2051,1521,203793,500401
2012-06-041,1661,1801,1531,169377,300389.67
2012-06-011,1771,2131,1761,194735,400398
2012-05-311,2171,2371,2001,237686,700412.33
2012-05-301,2361,2481,2221,227481,600409
2012-05-291,2011,2421,2011,237651,600412.33
2012-05-281,2321,2391,2001,214633,900404.67
2012-05-251,2601,2621,2391,255526,300418.33
2012-05-241,2491,2781,2451,268442,500422.67
2012-05-231,2841,2871,2561,266721,800422
2012-05-221,3121,3141,2531,273873,000424.33
2012-05-211,3201,3351,2981,302891,500434
2012-05-181,3701,3821,3251,328544,100442.67
2012-05-171,3731,3791,3421,370787,800456.67
2012-05-161,4121,4141,3601,374950,900458
2012-05-151,4601,4621,4041,431646,700477
2012-05-141,4881,4911,3901,4421,326,100480.67
2012-05-111,5121,5401,4811,486451,600495.33
2012-05-101,5211,5231,4961,501601,600500.33
2012-05-091,5421,5451,5181,525279,100508.33
2012-05-081,5291,5601,5231,547563,400515.67
2012-05-071,5081,5581,4511,5141,675,600504.67
2012-05-021,6001,6001,5761,580290,800526.67
2012-05-011,5761,5991,5701,591397,500530.33
2012-04-271,6071,6131,5651,566478,700522
2012-04-261,5971,6201,5901,606437,800535.33
2012-04-251,5701,6031,5701,597443,600532.33
2012-04-241,5761,5761,5411,562446,300520.67
2012-04-231,6081,6151,5851,589306,100529.67
2012-04-201,6091,6221,6031,621257,500540.33
2012-04-191,6051,6081,5931,605292,100535
2012-04-181,6031,6251,6021,617394,800539
2012-04-171,5941,6111,5721,610494,800536.67
2012-04-161,6131,6191,5931,595469,800531.67
2012-04-131,6401,6541,6351,646289,000548.67
2012-04-121,6441,6501,6221,636195,800545.33
2012-04-111,6301,6421,6151,637456,600545.67
2012-04-101,6941,6941,6521,657350,600552.33
2012-04-091,6801,6991,6651,686379,300562
2012-04-061,6931,7081,6831,685207,200561.67
2012-04-051,7101,7141,6911,693433,900564.33
2012-04-041,6991,7111,6931,706456,400568.67
2012-04-031,7071,7161,6781,698666,300566
2012-04-021,7261,7371,7051,718693,900572.67
2012-03-301,7361,7451,7031,738505,300579.33
2012-03-291,6841,7481,6831,735918,300578.33
2012-03-281,6901,7201,6801,685463,900561.67
2012-03-271,6701,6941,6681,691437,200563.67
2012-03-261,6901,6901,6501,653570,000551
2012-03-231,6621,6861,6541,680586,400560
2012-03-221,6341,6921,6271,686731,900562
2012-03-211,6191,6471,6171,626577,900542
2012-03-191,6541,6541,6261,628449,400542.67
2012-03-161,6021,6251,6001,614486,200538
2012-03-151,6161,6181,5821,600603,700533.33
2012-03-141,6641,6761,6071,615901,800538.33
2012-03-131,6301,6721,6301,659817,000553
2012-03-121,6201,6371,6051,628440,800542.67
2012-03-091,6201,6231,6021,613314,800537.67
2012-03-081,5891,6081,5701,594287,700531.33
2012-03-071,5821,5991,5671,578365,400526
2012-03-061,5961,6151,5841,611507,000537
2012-03-051,6121,6261,6001,604308,900534.67
2012-03-021,6281,6291,6091,621302,000540.33
2012-03-011,6051,6221,5911,609385,100536.33
2012-02-291,6111,6341,5851,586520,500528.67
2012-02-281,5771,6091,5741,607293,000535.67
2012-02-271,5951,6091,5861,589367,800529.67
2012-02-241,6031,6181,5871,594488,600531.33
2012-02-231,5821,6021,5711,600392,900533.33
2012-02-221,5631,5791,5521,576351,100525.33
2012-02-211,5221,5531,5211,552494,000517.33
2012-02-201,5371,5511,5011,511522,900503.67
2012-02-171,5591,5641,5251,534527,600511.33
2012-02-161,5691,5751,5351,542932,600514
2012-02-151,5721,5841,5621,578432,300526
2012-02-141,5301,5751,5301,571405,600523.67
2012-02-131,5141,5421,5051,533391,400511
2012-02-101,5071,5231,4901,517611,000505.67
2012-02-091,4921,5251,4891,514848,400504.67
2012-02-081,4691,4811,4581,464421,500488
2012-02-071,4891,4891,4591,468593,500489.33
2012-02-061,5741,5761,4811,4871,203,400495.67
2012-02-031,5051,5651,4681,5401,024,600513.33
2012-02-021,5411,5581,5121,515409,800505
2012-02-011,5361,5441,5301,541293,300513.67
2012-01-311,5271,5451,5081,535450,300511.67
2012-01-301,4851,5281,4841,517455,500505.67
2012-01-271,4541,5051,4541,493487,000497.67
2012-01-261,4661,4901,4331,484617,400494.67
2012-01-251,4731,4781,4581,466422,500488.67
2012-01-241,4961,4961,4611,468374,800489.33
2012-01-231,4871,4961,4721,490410,900496.67
2012-01-201,4671,4921,4511,492694,200497.33
2012-01-191,4901,4901,4501,454731,700484.67
2012-01-181,4731,4941,4581,478425,500492.67
2012-01-171,4781,4921,4591,473368,700491
2012-01-161,4711,4831,4561,475322,800491.67
2012-01-131,4451,4791,4381,470361,700490
2012-01-121,4601,4661,4361,442554,300480.67
2012-01-111,4801,4861,4581,460377,100486.67
2012-01-101,4951,5021,4691,479452,600493
2012-01-061,5101,5121,4811,494333,500498
2012-01-051,5281,5481,5151,516235,100505.33
2012-01-041,5211,5681,5171,528380,000509.33

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