1. HOME >
  2. 株価時系列 >
  3. 9684 >
  4. 2014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 [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,4992,5302,4902,508873,2002,508
2014-12-292,5192,5342,4852,496919,8002,496
2014-12-262,4802,5322,4712,5091,228,2002,509
2014-12-252,4772,4962,4682,481609,2002,481
2014-12-242,4782,4962,4582,4911,248,0002,491
2014-12-222,4852,5022,4332,451985,6002,451
2014-12-192,4372,4972,4302,4841,850,3002,484
2014-12-182,4682,4702,4042,4171,423,7002,417
2014-12-172,4522,4712,3982,4051,165,2002,405
2014-12-162,4382,4882,4322,4681,936,3002,468
2014-12-152,4022,4662,4022,4381,500,6002,438
2014-12-122,4302,5122,4172,4432,622,0002,443
2014-12-112,3422,4082,3342,4001,896,8002,400
2014-12-102,3742,3942,3302,348845,1002,348
2014-12-092,3632,4352,3502,3952,026,8002,395
2014-12-082,4142,4172,3412,360978,4002,360
2014-12-052,3992,4172,3662,3991,229,6002,399
2014-12-042,4252,4492,4042,4121,436,6002,412
2014-12-032,4082,4372,3752,4031,080,0002,403
2014-12-022,3952,4212,3642,4051,335,0002,405
2014-12-012,3492,4292,3212,4002,604,1002,400
2014-11-282,2242,3262,2162,3202,068,7002,320
2014-11-272,2402,2402,2062,208438,2002,208
2014-11-262,2132,2372,1882,230741,1002,230
2014-11-252,2082,2232,1752,2021,268,5002,202
2014-11-212,1762,1782,1392,1581,104,1002,158
2014-11-202,1892,2012,1522,162711,8002,162
2014-11-192,2002,2262,1662,1711,291,9002,171
2014-11-182,1322,1942,1202,1891,078,1002,189
2014-11-172,1762,1772,1242,139852,6002,139
2014-11-142,1532,1842,1262,1771,172,2002,177
2014-11-132,1792,1862,0952,1261,346,2002,126
2014-11-122,2112,2142,1552,1701,005,8002,170
2014-11-112,1542,2132,1412,2061,249,5002,206
2014-11-102,1502,1702,0812,1431,353,6002,143
2014-11-072,2772,3082,1472,1783,399,0002,178
2014-11-062,3002,3322,2542,2911,475,0002,291
2014-11-052,2892,3082,2712,2951,458,4002,295
2014-11-042,3462,3482,2692,2741,591,6002,274
2014-10-312,3012,3072,2602,2871,224,9002,287
2014-10-302,2502,3022,2312,2851,281,4002,285
2014-10-292,2622,2792,2452,256581,9002,256
2014-10-282,2142,2672,2132,2511,059,1002,251
2014-10-272,2392,2482,2072,223704,4002,223
2014-10-242,2482,2582,1932,210903,0002,210
2014-10-232,1662,2152,1562,2091,207,8002,209
2014-10-222,1302,1832,1192,1741,082,9002,174
2014-10-212,1282,1382,0732,080913,7002,080
2014-10-202,0822,1342,0662,1341,117,0002,134
2014-10-172,0482,0902,0122,0341,001,9002,034
2014-10-162,0482,0702,0342,0401,027,5002,040
2014-10-152,0852,1092,0572,1061,110,9002,106
2014-10-142,0872,1302,0672,0861,016,6002,086
2014-10-102,1052,1562,0942,1371,180,4002,137
2014-10-092,2322,2372,1632,170794,4002,170
2014-10-082,1742,2102,1602,2061,076,1002,206
2014-10-072,2582,2602,2092,219936,0002,219
2014-10-062,2382,2912,1992,2721,837,4002,272
2014-10-032,2442,2502,1552,2171,667,2002,217
2014-10-022,2062,2372,1852,2061,430,1002,206
2014-10-012,3192,3252,2672,272900,7002,272
2014-09-302,3782,3782,3082,3291,157,6002,329
2014-09-292,3922,4072,3652,3901,637,7002,390
2014-09-262,3002,3602,2792,359973,4002,359
2014-09-252,3602,3642,2952,3221,260,2002,322
2014-09-242,3482,3982,3262,3431,380,7002,343
2014-09-222,3732,4872,3502,3705,881,8002,370
2014-09-192,3432,3432,2732,2961,586,0002,296
2014-09-182,3432,3522,3242,333901,9002,333
2014-09-172,3482,3532,3282,345611,3002,345
2014-09-162,3142,3412,3052,329742,4002,329
2014-09-122,3192,3792,3082,3401,935,2002,340
2014-09-112,3082,3182,2702,298840,9002,298
2014-09-102,3292,3322,2762,2961,136,7002,296
2014-09-092,3372,3512,3162,330797,0002,330
2014-09-082,3442,3582,2922,3061,150,2002,306
2014-09-052,2502,3352,2442,3322,151,1002,332
2014-09-042,3082,3152,2432,2491,175,4002,249
2014-09-032,3612,3642,2982,3021,425,7002,302
2014-09-022,4222,4222,3612,3661,243,0002,366
2014-09-012,4062,4282,3752,4011,778,1002,401
2014-08-292,3382,4052,3352,3901,637,9002,390
2014-08-282,3162,3532,3102,3281,157,1002,328
2014-08-272,3922,3932,3382,3501,067,5002,350
2014-08-262,3912,3942,3502,3691,127,2002,369
2014-08-252,3692,4082,3602,4001,205,9002,400
2014-08-222,3542,3922,3372,3671,321,7002,367
2014-08-212,3482,3672,3022,3581,443,7002,358
2014-08-202,4042,4042,3152,3402,787,7002,340
2014-08-192,3362,3372,2802,3041,285,6002,304
2014-08-182,3712,3792,3142,3261,333,5002,326
2014-08-152,3102,3892,3032,3852,008,7002,385
2014-08-142,3492,3502,2902,3101,178,5002,310
2014-08-132,3352,3572,3052,3201,800,9002,320
2014-08-122,3202,3832,3082,3252,581,7002,325
2014-08-112,2922,3782,2612,3154,240,0002,315
2014-08-082,2012,2492,1302,2033,743,8002,203
2014-08-072,2782,3152,1732,23214,279,1002,232
2014-08-062,1182,1362,0642,0711,966,8002,071
2014-08-052,1182,1782,0782,0861,668,8002,086
2014-08-042,0812,1072,0562,0921,653,2002,092
2014-08-012,0842,1332,0802,1011,180,0002,101
2014-07-312,1242,1532,1072,1221,181,3002,122
2014-07-302,1462,1882,1262,1381,178,5002,138
2014-07-292,1242,1542,0852,1501,141,7002,150
2014-07-282,1752,1752,1022,1242,512,0002,124
2014-07-252,2142,2322,1422,1582,466,0002,158
2014-07-242,1722,2202,1702,2051,761,7002,205
2014-07-232,1792,2222,1552,1591,820,3002,159
2014-07-222,1422,1752,1332,1471,443,5002,147
2014-07-182,0832,1282,0612,1191,426,0002,119
2014-07-172,1482,1962,1122,1182,545,4002,118
2014-07-162,1082,1282,0732,1171,979,9002,117
2014-07-152,0592,1342,0572,1182,676,5002,118
2014-07-141,9882,0851,9742,0803,406,5002,080
2014-07-111,9201,9701,9051,9501,656,6001,950
2014-07-101,9551,9901,9171,9361,902,0001,936
2014-07-091,9501,9961,9301,9581,893,0001,958
2014-07-081,9411,9621,9201,9501,318,6001,950
2014-07-071,9892,0281,9461,9622,118,7001,962
2014-07-041,9401,9801,9321,9491,719,2001,949
2014-07-031,8801,9431,8791,9381,432,9001,938
2014-07-021,8971,9241,8721,8921,842,9001,892
2014-07-011,8731,9871,8701,9105,801,6001,910
2014-06-301,7421,7991,7331,7931,316,7001,793
2014-06-271,7561,7951,7211,7501,907,8001,750
2014-06-261,7531,7601,7271,7481,037,6001,748
2014-06-251,7501,7551,7221,7461,275,1001,746
2014-06-241,7501,7631,7421,7521,001,5001,752
2014-06-231,7631,7731,7481,757861,7001,757
2014-06-201,7601,7771,7411,7591,952,1001,759
2014-06-191,8001,8061,7461,7502,143,7001,750
2014-06-181,6941,8081,6911,7914,709,8001,791
2014-06-171,6651,6951,6481,6791,531,6001,679
2014-06-161,6751,6961,6511,6631,252,5001,663
2014-06-131,6671,7461,6531,6992,808,4001,699
2014-06-121,6611,6871,6531,6721,366,9001,672
2014-06-111,6331,6581,6021,6501,794,0001,650
2014-06-101,6891,6911,6251,6421,270,0001,642
2014-06-091,7041,7101,6701,6801,291,8001,680
2014-06-061,7001,7111,6561,6732,154,9001,673
2014-06-051,6721,7501,6471,7124,351,9001,712
2014-06-041,6871,6921,6261,6332,750,7001,633
2014-06-031,6211,6851,6171,6473,320,7001,647
2014-06-021,6021,6261,5681,5972,682,8001,597
2014-05-301,4981,5951,4981,5854,365,1001,585
2014-05-291,4861,5061,4691,4821,379,6001,482
2014-05-281,5011,5141,4761,4891,968,6001,489
2014-05-271,5331,5391,5031,5081,248,4001,508
2014-05-261,4731,5661,4511,5333,037,0001,533
2014-05-231,5221,5231,4371,4473,104,6001,447
2014-05-221,5531,5591,4881,5121,887,4001,512
2014-05-211,5221,5481,5131,542703,9001,542
2014-05-201,5201,5541,4911,5471,406,5001,547
2014-05-191,5071,5401,4901,5101,526,4001,510
2014-05-161,5741,6001,5181,5471,727,7001,547
2014-05-151,5851,6601,5701,5993,514,7001,599
2014-05-141,5441,5921,5001,5852,662,0001,585
2014-05-131,5131,5661,4721,5444,382,3001,544
2014-05-121,6531,6911,4161,4236,960,4001,423
2014-05-091,6031,6291,5801,6131,427,0001,613
2014-05-081,6421,6601,6121,6291,389,0001,629
2014-05-071,6501,6551,6281,6371,346,7001,637
2014-05-021,6401,6851,6401,6611,355,9001,661
2014-05-011,6501,6791,6111,6532,277,3001,653
2014-04-301,6901,7081,6301,6381,560,0001,638
2014-04-281,7011,7161,6861,6931,451,7001,693
2014-04-251,6771,7301,6731,7141,922,2001,714
2014-04-241,7401,7431,6641,6872,425,8001,687
2014-04-231,7251,7441,7141,7331,278,0001,733
2014-04-221,7731,7901,7211,7302,034,9001,730
2014-04-211,7381,7711,7121,7551,708,4001,755
2014-04-181,7681,7871,7021,7433,303,2001,743
2014-04-171,7651,8371,7381,78011,076,2001,780
2014-04-161,7411,7541,6721,6854,587,1001,685
2014-04-151,7901,8001,6911,7284,800,6001,728
2014-04-141,8061,8231,7781,7891,553,9001,789
2014-04-111,7561,8451,7441,8373,063,0001,837
2014-04-101,9451,9531,8281,8363,468,9001,836
2014-04-091,9091,9471,8811,9052,021,7001,905
2014-04-081,9251,9501,9081,9161,305,6001,916
2014-04-071,9492,0001,9271,9521,530,9001,952
2014-04-041,9621,9761,9031,9642,268,3001,964
2014-04-032,0612,0751,9711,9893,210,1001,989
2014-04-022,0472,0932,0252,0611,586,2002,061
2014-04-012,0942,1252,0352,0381,833,4002,038
2014-03-312,0802,1252,0612,1252,455,4002,125
2014-03-282,0502,1212,0282,0875,904,4002,087
2014-03-271,9421,9601,8951,9461,932,1001,946
2014-03-261,9802,0131,9391,9642,841,3001,964
2014-03-252,1042,1291,9942,0013,631,9002,001
2014-03-242,0502,1802,0402,1394,843,7002,139
2014-03-202,0372,0901,9622,0214,208,8002,021
2014-03-192,0752,1072,0452,0621,936,4002,062
2014-03-182,0902,1082,0352,0892,723,6002,089
2014-03-172,1102,1462,0562,0682,276,8002,068
2014-03-142,2052,2172,1202,1362,573,6002,136
2014-03-132,2412,2812,2412,2551,431,4002,255
2014-03-122,2912,3102,2462,2542,369,1002,254
2014-03-112,3702,3802,3082,3222,677,2002,322
2014-03-102,4202,4482,3962,4002,927,0002,400
2014-03-072,4292,4942,3772,4587,898,2002,458
2014-03-062,3022,3462,2652,3292,779,0002,329
2014-03-052,2612,4002,2372,3225,971,1002,322
2014-03-042,2402,2642,2132,2291,769,6002,229
2014-03-032,2312,2902,1802,2732,387,3002,273
2014-02-282,3402,3752,2702,3122,454,8002,312
2014-02-272,3602,4202,3442,3522,239,8002,352
2014-02-262,3302,3962,3272,3632,379,0002,363
2014-02-252,4212,4292,3612,3702,759,4002,370
2014-02-242,4482,4482,3722,3963,003,4002,396
2014-02-212,4072,4682,4062,4263,104,9002,426
2014-02-202,4662,4802,3862,4074,284,3002,407
2014-02-192,4272,5192,4272,4916,027,0002,491
2014-02-182,3982,4802,3802,4607,102,3002,460
2014-02-172,4002,4292,3252,3755,231,4002,375
2014-02-142,3812,4672,3202,4497,909,2002,449
2014-02-132,3702,4082,3332,3596,530,7002,359
2014-02-122,5442,5662,4212,4378,878,0002,437
2014-02-102,4892,5542,4552,53413,783,7002,534
2014-02-072,5602,6002,3652,39716,660,0002,397
2014-02-062,4542,6442,4382,57626,002,5002,576
2014-02-052,5202,5852,1492,30428,173,4002,304
2014-02-042,5702,6642,4342,43418,481,5002,434
2014-02-032,9072,9442,7432,77029,910,9002,770
2014-01-312,7222,8972,6732,89534,612,7002,895
2014-01-302,7732,8282,6522,76328,957,3002,763
2014-01-292,7402,9792,6802,83067,772,4002,830
2014-01-282,7313,0502,5232,66980,935,3002,669
2014-01-272,5812,5812,5812,581692,2002,581
2014-01-241,8812,0811,7602,0817,253,6002,081
2014-01-231,6991,7141,6781,6811,007,0001,681
2014-01-221,6991,7041,6571,6921,749,5001,692
2014-01-211,7551,7571,7071,710793,6001,710
2014-01-201,7261,7451,7141,722500,4001,722
2014-01-171,7421,7521,7211,734749,3001,734
2014-01-161,7591,7821,7491,7531,126,3001,753
2014-01-151,7711,7771,7331,747925,0001,747
2014-01-141,8001,8061,7421,7511,126,9001,751
2014-01-101,8311,8361,8141,835738,9001,835
2014-01-091,8591,8591,8181,828528,4001,828
2014-01-081,8421,8601,8311,860622,6001,860
2014-01-071,8231,8311,8041,821396,0001,821
2014-01-061,8391,8541,8221,840581,9001,840

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