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
2014-12-30	2,499	2,530	2,490	2,508	873,200	836
2014-12-29	2,519	2,534	2,485	2,496	919,800	832
2014-12-26	2,480	2,532	2,471	2,509	1,228,200	836.33
2014-12-25	2,477	2,496	2,468	2,481	609,200	827
2014-12-24	2,478	2,496	2,458	2,491	1,248,000	830.33
2014-12-22	2,485	2,502	2,433	2,451	985,600	817
2014-12-19	2,437	2,497	2,430	2,484	1,850,300	828
2014-12-18	2,468	2,470	2,404	2,417	1,423,700	805.67
2014-12-17	2,452	2,471	2,398	2,405	1,165,200	801.67
2014-12-16	2,438	2,488	2,432	2,468	1,936,300	822.67
2014-12-15	2,402	2,466	2,402	2,438	1,500,600	812.67
2014-12-12	2,430	2,512	2,417	2,443	2,622,000	814.33
2014-12-11	2,342	2,408	2,334	2,400	1,896,800	800
2014-12-10	2,374	2,394	2,330	2,348	845,100	782.67
2014-12-09	2,363	2,435	2,350	2,395	2,026,800	798.33
2014-12-08	2,414	2,417	2,341	2,360	978,400	786.67
2014-12-05	2,399	2,417	2,366	2,399	1,229,600	799.67
2014-12-04	2,425	2,449	2,404	2,412	1,436,600	804
2014-12-03	2,408	2,437	2,375	2,403	1,080,000	801
2014-12-02	2,395	2,421	2,364	2,405	1,335,000	801.67
2014-12-01	2,349	2,429	2,321	2,400	2,604,100	800
2014-11-28	2,224	2,326	2,216	2,320	2,068,700	773.33
2014-11-27	2,240	2,240	2,206	2,208	438,200	736
2014-11-26	2,213	2,237	2,188	2,230	741,100	743.33
2014-11-25	2,208	2,223	2,175	2,202	1,268,500	734
2014-11-21	2,176	2,178	2,139	2,158	1,104,100	719.33
2014-11-20	2,189	2,201	2,152	2,162	711,800	720.67
2014-11-19	2,200	2,226	2,166	2,171	1,291,900	723.67
2014-11-18	2,132	2,194	2,120	2,189	1,078,100	729.67
2014-11-17	2,176	2,177	2,124	2,139	852,600	713
2014-11-14	2,153	2,184	2,126	2,177	1,172,200	725.67
2014-11-13	2,179	2,186	2,095	2,126	1,346,200	708.67
2014-11-12	2,211	2,214	2,155	2,170	1,005,800	723.33
2014-11-11	2,154	2,213	2,141	2,206	1,249,500	735.33
2014-11-10	2,150	2,170	2,081	2,143	1,353,600	714.33
2014-11-07	2,277	2,308	2,147	2,178	3,399,000	726
2014-11-06	2,300	2,332	2,254	2,291	1,475,000	763.67
2014-11-05	2,289	2,308	2,271	2,295	1,458,400	765
2014-11-04	2,346	2,348	2,269	2,274	1,591,600	758
2014-10-31	2,301	2,307	2,260	2,287	1,224,900	762.33
2014-10-30	2,250	2,302	2,231	2,285	1,281,400	761.67
2014-10-29	2,262	2,279	2,245	2,256	581,900	752
2014-10-28	2,214	2,267	2,213	2,251	1,059,100	750.33
2014-10-27	2,239	2,248	2,207	2,223	704,400	741
2014-10-24	2,248	2,258	2,193	2,210	903,000	736.67
2014-10-23	2,166	2,215	2,156	2,209	1,207,800	736.33
2014-10-22	2,130	2,183	2,119	2,174	1,082,900	724.67
2014-10-21	2,128	2,138	2,073	2,080	913,700	693.33
2014-10-20	2,082	2,134	2,066	2,134	1,117,000	711.33
2014-10-17	2,048	2,090	2,012	2,034	1,001,900	678
2014-10-16	2,048	2,070	2,034	2,040	1,027,500	680
2014-10-15	2,085	2,109	2,057	2,106	1,110,900	702
2014-10-14	2,087	2,130	2,067	2,086	1,016,600	695.33
2014-10-10	2,105	2,156	2,094	2,137	1,180,400	712.33
2014-10-09	2,232	2,237	2,163	2,170	794,400	723.33
2014-10-08	2,174	2,210	2,160	2,206	1,076,100	735.33
2014-10-07	2,258	2,260	2,209	2,219	936,000	739.67
2014-10-06	2,238	2,291	2,199	2,272	1,837,400	757.33
2014-10-03	2,244	2,250	2,155	2,217	1,667,200	739
2014-10-02	2,206	2,237	2,185	2,206	1,430,100	735.33
2014-10-01	2,319	2,325	2,267	2,272	900,700	757.33
2014-09-30	2,378	2,378	2,308	2,329	1,157,600	776.33
2014-09-29	2,392	2,407	2,365	2,390	1,637,700	796.67
2014-09-26	2,300	2,360	2,279	2,359	973,400	786.33
2014-09-25	2,360	2,364	2,295	2,322	1,260,200	774
2014-09-24	2,348	2,398	2,326	2,343	1,380,700	781
2014-09-22	2,373	2,487	2,350	2,370	5,881,800	790
2014-09-19	2,343	2,343	2,273	2,296	1,586,000	765.33
2014-09-18	2,343	2,352	2,324	2,333	901,900	777.67
2014-09-17	2,348	2,353	2,328	2,345	611,300	781.67
2014-09-16	2,314	2,341	2,305	2,329	742,400	776.33
2014-09-12	2,319	2,379	2,308	2,340	1,935,200	780
2014-09-11	2,308	2,318	2,270	2,298	840,900	766
2014-09-10	2,329	2,332	2,276	2,296	1,136,700	765.33
2014-09-09	2,337	2,351	2,316	2,330	797,000	776.67
2014-09-08	2,344	2,358	2,292	2,306	1,150,200	768.67
2014-09-05	2,250	2,335	2,244	2,332	2,151,100	777.33
2014-09-04	2,308	2,315	2,243	2,249	1,175,400	749.67
2014-09-03	2,361	2,364	2,298	2,302	1,425,700	767.33
2014-09-02	2,422	2,422	2,361	2,366	1,243,000	788.67
2014-09-01	2,406	2,428	2,375	2,401	1,778,100	800.33
2014-08-29	2,338	2,405	2,335	2,390	1,637,900	796.67
2014-08-28	2,316	2,353	2,310	2,328	1,157,100	776
2014-08-27	2,392	2,393	2,338	2,350	1,067,500	783.33
2014-08-26	2,391	2,394	2,350	2,369	1,127,200	789.67
2014-08-25	2,369	2,408	2,360	2,400	1,205,900	800
2014-08-22	2,354	2,392	2,337	2,367	1,321,700	789
2014-08-21	2,348	2,367	2,302	2,358	1,443,700	786
2014-08-20	2,404	2,404	2,315	2,340	2,787,700	780
2014-08-19	2,336	2,337	2,280	2,304	1,285,600	768
2014-08-18	2,371	2,379	2,314	2,326	1,333,500	775.33
2014-08-15	2,310	2,389	2,303	2,385	2,008,700	795
2014-08-14	2,349	2,350	2,290	2,310	1,178,500	770
2014-08-13	2,335	2,357	2,305	2,320	1,800,900	773.33
2014-08-12	2,320	2,383	2,308	2,325	2,581,700	775
2014-08-11	2,292	2,378	2,261	2,315	4,240,000	771.67
2014-08-08	2,201	2,249	2,130	2,203	3,743,800	734.33
2014-08-07	2,278	2,315	2,173	2,232	14,279,100	744
2014-08-06	2,118	2,136	2,064	2,071	1,966,800	690.33
2014-08-05	2,118	2,178	2,078	2,086	1,668,800	695.33
2014-08-04	2,081	2,107	2,056	2,092	1,653,200	697.33
2014-08-01	2,084	2,133	2,080	2,101	1,180,000	700.33
2014-07-31	2,124	2,153	2,107	2,122	1,181,300	707.33
2014-07-30	2,146	2,188	2,126	2,138	1,178,500	712.67
2014-07-29	2,124	2,154	2,085	2,150	1,141,700	716.67
2014-07-28	2,175	2,175	2,102	2,124	2,512,000	708
2014-07-25	2,214	2,232	2,142	2,158	2,466,000	719.33
2014-07-24	2,172	2,220	2,170	2,205	1,761,700	735
2014-07-23	2,179	2,222	2,155	2,159	1,820,300	719.67
2014-07-22	2,142	2,175	2,133	2,147	1,443,500	715.67
2014-07-18	2,083	2,128	2,061	2,119	1,426,000	706.33
2014-07-17	2,148	2,196	2,112	2,118	2,545,400	706
2014-07-16	2,108	2,128	2,073	2,117	1,979,900	705.67
2014-07-15	2,059	2,134	2,057	2,118	2,676,500	706
2014-07-14	1,988	2,085	1,974	2,080	3,406,500	693.33
2014-07-11	1,920	1,970	1,905	1,950	1,656,600	650
2014-07-10	1,955	1,990	1,917	1,936	1,902,000	645.33
2014-07-09	1,950	1,996	1,930	1,958	1,893,000	652.67
2014-07-08	1,941	1,962	1,920	1,950	1,318,600	650
2014-07-07	1,989	2,028	1,946	1,962	2,118,700	654
2014-07-04	1,940	1,980	1,932	1,949	1,719,200	649.67
2014-07-03	1,880	1,943	1,879	1,938	1,432,900	646
2014-07-02	1,897	1,924	1,872	1,892	1,842,900	630.67
2014-07-01	1,873	1,987	1,870	1,910	5,801,600	636.67
2014-06-30	1,742	1,799	1,733	1,793	1,316,700	597.67
2014-06-27	1,756	1,795	1,721	1,750	1,907,800	583.33
2014-06-26	1,753	1,760	1,727	1,748	1,037,600	582.67
2014-06-25	1,750	1,755	1,722	1,746	1,275,100	582
2014-06-24	1,750	1,763	1,742	1,752	1,001,500	584
2014-06-23	1,763	1,773	1,748	1,757	861,700	585.67
2014-06-20	1,760	1,777	1,741	1,759	1,952,100	586.33
2014-06-19	1,800	1,806	1,746	1,750	2,143,700	583.33
2014-06-18	1,694	1,808	1,691	1,791	4,709,800	597
2014-06-17	1,665	1,695	1,648	1,679	1,531,600	559.67
2014-06-16	1,675	1,696	1,651	1,663	1,252,500	554.33
2014-06-13	1,667	1,746	1,653	1,699	2,808,400	566.33
2014-06-12	1,661	1,687	1,653	1,672	1,366,900	557.33
2014-06-11	1,633	1,658	1,602	1,650	1,794,000	550
2014-06-10	1,689	1,691	1,625	1,642	1,270,000	547.33
2014-06-09	1,704	1,710	1,670	1,680	1,291,800	560
2014-06-06	1,700	1,711	1,656	1,673	2,154,900	557.67
2014-06-05	1,672	1,750	1,647	1,712	4,351,900	570.67
2014-06-04	1,687	1,692	1,626	1,633	2,750,700	544.33
2014-06-03	1,621	1,685	1,617	1,647	3,320,700	549
2014-06-02	1,602	1,626	1,568	1,597	2,682,800	532.33
2014-05-30	1,498	1,595	1,498	1,585	4,365,100	528.33
2014-05-29	1,486	1,506	1,469	1,482	1,379,600	494
2014-05-28	1,501	1,514	1,476	1,489	1,968,600	496.33
2014-05-27	1,533	1,539	1,503	1,508	1,248,400	502.67
2014-05-26	1,473	1,566	1,451	1,533	3,037,000	511
2014-05-23	1,522	1,523	1,437	1,447	3,104,600	482.33
2014-05-22	1,553	1,559	1,488	1,512	1,887,400	504
2014-05-21	1,522	1,548	1,513	1,542	703,900	514
2014-05-20	1,520	1,554	1,491	1,547	1,406,500	515.67
2014-05-19	1,507	1,540	1,490	1,510	1,526,400	503.33
2014-05-16	1,574	1,600	1,518	1,547	1,727,700	515.67
2014-05-15	1,585	1,660	1,570	1,599	3,514,700	533
2014-05-14	1,544	1,592	1,500	1,585	2,662,000	528.33
2014-05-13	1,513	1,566	1,472	1,544	4,382,300	514.67
2014-05-12	1,653	1,691	1,416	1,423	6,960,400	474.33
2014-05-09	1,603	1,629	1,580	1,613	1,427,000	537.67
2014-05-08	1,642	1,660	1,612	1,629	1,389,000	543
2014-05-07	1,650	1,655	1,628	1,637	1,346,700	545.67
2014-05-02	1,640	1,685	1,640	1,661	1,355,900	553.67
2014-05-01	1,650	1,679	1,611	1,653	2,277,300	551
2014-04-30	1,690	1,708	1,630	1,638	1,560,000	546
2014-04-28	1,701	1,716	1,686	1,693	1,451,700	564.33
2014-04-25	1,677	1,730	1,673	1,714	1,922,200	571.33
2014-04-24	1,740	1,743	1,664	1,687	2,425,800	562.33
2014-04-23	1,725	1,744	1,714	1,733	1,278,000	577.67
2014-04-22	1,773	1,790	1,721	1,730	2,034,900	576.67
2014-04-21	1,738	1,771	1,712	1,755	1,708,400	585
2014-04-18	1,768	1,787	1,702	1,743	3,303,200	581
2014-04-17	1,765	1,837	1,738	1,780	11,076,200	593.33
2014-04-16	1,741	1,754	1,672	1,685	4,587,100	561.67
2014-04-15	1,790	1,800	1,691	1,728	4,800,600	576
2014-04-14	1,806	1,823	1,778	1,789	1,553,900	596.33
2014-04-11	1,756	1,845	1,744	1,837	3,063,000	612.33
2014-04-10	1,945	1,953	1,828	1,836	3,468,900	612
2014-04-09	1,909	1,947	1,881	1,905	2,021,700	635
2014-04-08	1,925	1,950	1,908	1,916	1,305,600	638.67
2014-04-07	1,949	2,000	1,927	1,952	1,530,900	650.67
2014-04-04	1,962	1,976	1,903	1,964	2,268,300	654.67
2014-04-03	2,061	2,075	1,971	1,989	3,210,100	663
2014-04-02	2,047	2,093	2,025	2,061	1,586,200	687
2014-04-01	2,094	2,125	2,035	2,038	1,833,400	679.33
2014-03-31	2,080	2,125	2,061	2,125	2,455,400	708.33
2014-03-28	2,050	2,121	2,028	2,087	5,904,400	695.67
2014-03-27	1,942	1,960	1,895	1,946	1,932,100	648.67
2014-03-26	1,980	2,013	1,939	1,964	2,841,300	654.67
2014-03-25	2,104	2,129	1,994	2,001	3,631,900	667
2014-03-24	2,050	2,180	2,040	2,139	4,843,700	713
2014-03-20	2,037	2,090	1,962	2,021	4,208,800	673.67
2014-03-19	2,075	2,107	2,045	2,062	1,936,400	687.33
2014-03-18	2,090	2,108	2,035	2,089	2,723,600	696.33
2014-03-17	2,110	2,146	2,056	2,068	2,276,800	689.33
2014-03-14	2,205	2,217	2,120	2,136	2,573,600	712
2014-03-13	2,241	2,281	2,241	2,255	1,431,400	751.67
2014-03-12	2,291	2,310	2,246	2,254	2,369,100	751.33
2014-03-11	2,370	2,380	2,308	2,322	2,677,200	774
2014-03-10	2,420	2,448	2,396	2,400	2,927,000	800
2014-03-07	2,429	2,494	2,377	2,458	7,898,200	819.33
2014-03-06	2,302	2,346	2,265	2,329	2,779,000	776.33
2014-03-05	2,261	2,400	2,237	2,322	5,971,100	774
2014-03-04	2,240	2,264	2,213	2,229	1,769,600	743
2014-03-03	2,231	2,290	2,180	2,273	2,387,300	757.67
2014-02-28	2,340	2,375	2,270	2,312	2,454,800	770.67
2014-02-27	2,360	2,420	2,344	2,352	2,239,800	784
2014-02-26	2,330	2,396	2,327	2,363	2,379,000	787.67
2014-02-25	2,421	2,429	2,361	2,370	2,759,400	790
2014-02-24	2,448	2,448	2,372	2,396	3,003,400	798.67
2014-02-21	2,407	2,468	2,406	2,426	3,104,900	808.67
2014-02-20	2,466	2,480	2,386	2,407	4,284,300	802.33
2014-02-19	2,427	2,519	2,427	2,491	6,027,000	830.33
2014-02-18	2,398	2,480	2,380	2,460	7,102,300	820
2014-02-17	2,400	2,429	2,325	2,375	5,231,400	791.67
2014-02-14	2,381	2,467	2,320	2,449	7,909,200	816.33
2014-02-13	2,370	2,408	2,333	2,359	6,530,700	786.33
2014-02-12	2,544	2,566	2,421	2,437	8,878,000	812.33
2014-02-10	2,489	2,554	2,455	2,534	13,783,700	844.67
2014-02-07	2,560	2,600	2,365	2,397	16,660,000	799
2014-02-06	2,454	2,644	2,438	2,576	26,002,500	858.67
2014-02-05	2,520	2,585	2,149	2,304	28,173,400	768
2014-02-04	2,570	2,664	2,434	2,434	18,481,500	811.33
2014-02-03	2,907	2,944	2,743	2,770	29,910,900	923.33
2014-01-31	2,722	2,897	2,673	2,895	34,612,700	965
2014-01-30	2,773	2,828	2,652	2,763	28,957,300	921
2014-01-29	2,740	2,979	2,680	2,830	67,772,400	943.33
2014-01-28	2,731	3,050	2,523	2,669	80,935,300	889.67
2014-01-27	2,581	2,581	2,581	2,581	692,200	860.33
2014-01-24	1,881	2,081	1,760	2,081	7,253,600	693.67
2014-01-23	1,699	1,714	1,678	1,681	1,007,000	560.33
2014-01-22	1,699	1,704	1,657	1,692	1,749,500	564
2014-01-21	1,755	1,757	1,707	1,710	793,600	570
2014-01-20	1,726	1,745	1,714	1,722	500,400	574
2014-01-17	1,742	1,752	1,721	1,734	749,300	578
2014-01-16	1,759	1,782	1,749	1,753	1,126,300	584.33
2014-01-15	1,771	1,777	1,733	1,747	925,000	582.33
2014-01-14	1,800	1,806	1,742	1,751	1,126,900	583.67
2014-01-10	1,831	1,836	1,814	1,835	738,900	611.67
2014-01-09	1,859	1,859	1,818	1,828	528,400	609.33
2014-01-08	1,842	1,860	1,831	1,860	622,600	620
2014-01-07	1,823	1,831	1,804	1,821	396,000	607
2014-01-06	1,839	1,854	1,822	1,840	581,900	613.33

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

2025年10月
日	月	火	水	木	金	土
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31
« 09月30日

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]

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]