株式
  1. HOME >
  2. 株価時系列 >
  3. 9684 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,2006,2906,1406,260284,0002,086.67
2020-12-296,1806,2006,1006,200296,1002,066.67
2020-12-286,2006,2806,1206,160349,6002,053.33
2020-12-256,3006,3006,1006,150275,6002,050
2020-12-246,1506,2306,0906,220512,0002,073.33
2020-12-236,0906,2806,0706,280625,5002,093.33
2020-12-226,3106,3306,0106,0601,222,3002,020
2020-12-216,5606,5806,4106,470554,3002,156.67
2020-12-186,6006,6406,5106,590598,4002,196.67
2020-12-176,4806,6706,4406,650691,2002,216.67
2020-12-166,3806,4506,2706,450564,0002,150
2020-12-156,4906,4906,4106,420574,5002,140
2020-12-146,4806,5106,4306,440386,6002,146.67
2020-12-116,3806,5006,3706,490561,9002,163.33
2020-12-106,3106,3806,2306,330800,0002,110
2020-12-096,4006,4406,3306,430569,0002,143.33
2020-12-086,3506,4606,3206,460590,7002,153.33
2020-12-076,3906,4406,2406,270740,9002,090
2020-12-046,2106,3606,2006,350495,2002,116.67
2020-12-036,1606,2406,1206,1701,000,8002,056.67
2020-12-026,4006,4406,2206,300932,1002,100
2020-12-016,4606,4906,3006,3501,095,8002,116.67
2020-11-306,2006,4106,2006,4102,394,1002,136.67
2020-11-276,0506,2506,0506,1601,390,5002,053.33
2020-11-265,8606,0405,8006,0201,787,3002,006.67
2020-11-255,7005,8705,6505,7901,962,7001,930
2020-11-245,4905,6605,4405,6301,542,0001,876.67
2020-11-205,5005,5205,3405,360758,1001,786.67
2020-11-195,2905,4905,2705,490768,3001,830
2020-11-185,3405,3905,2805,340630,1001,780
2020-11-175,4305,4405,2405,3501,157,7001,783.33
2020-11-165,6005,6205,4605,490909,2001,830
2020-11-135,6105,6405,4405,6101,366,0001,870
2020-11-125,3705,5405,3505,5201,470,1001,840
2020-11-115,2305,3505,1005,2701,650,1001,756.67
2020-11-105,4905,4905,0505,1503,806,2001,716.67
2020-11-095,5705,6805,4705,5603,492,3001,853.33
2020-11-066,6006,6206,4206,4701,024,7002,156.67
2020-11-056,2006,5106,1806,470729,9002,156.67
2020-11-046,2206,2506,0906,200702,9002,066.67
2020-11-026,0906,2106,0606,120492,4002,040
2020-10-306,3106,3406,1206,120847,9002,040
2020-10-296,1806,4706,1206,470815,5002,156.67
2020-10-286,3806,3806,1806,230725,9002,076.67
2020-10-276,0906,2406,0506,210627,9002,070
2020-10-266,1706,2306,0406,080997,1002,026.67
2020-10-236,0406,2106,0006,1901,710,3002,063.33
2020-10-226,3106,4506,2606,4401,064,3002,146.67
2020-10-216,4306,5006,2806,2801,233,2002,093.33
2020-10-206,5506,5706,4206,4701,160,6002,156.67
2020-10-196,6806,7106,6106,620627,4002,206.67
2020-10-166,6006,6406,5706,600491,6002,200
2020-10-156,6406,6806,5906,630468,2002,210
2020-10-146,7106,7306,6306,670445,5002,223.33
2020-10-136,7406,7606,6906,730312,6002,243.33
2020-10-126,7106,7406,6506,720344,4002,240
2020-10-096,6206,6906,5906,690583,6002,230
2020-10-086,6606,7406,6406,720584,2002,240
2020-10-076,7306,7906,6706,720596,5002,240
2020-10-066,8006,8006,6506,680713,7002,226.67
2020-10-056,8806,9206,7706,890391,9002,296.67
2020-10-027,0307,1106,8006,890850,2002,296.67
2020-09-306,9107,0906,8806,960740,3002,320
2020-09-296,9607,0206,8207,010485,8002,336.67
2020-09-287,0507,1006,7906,930804,5002,310
2020-09-256,8606,9906,7606,990638,6002,330
2020-09-246,8306,9306,8006,810550,2002,270
2020-09-236,9406,9806,7906,910581,6002,303.33
2020-09-186,8606,8906,7406,840410,1002,280
2020-09-177,0907,1006,8406,860653,1002,286.67
2020-09-166,8007,0206,7806,990753,3002,330
2020-09-156,7606,8106,6606,750461,9002,250
2020-09-146,7006,7606,6206,670356,6002,223.33
2020-09-116,6906,7606,5906,670631,4002,223.33
2020-09-106,7906,9006,7506,770565,1002,256.67
2020-09-096,5906,7306,4906,7101,006,0002,236.67
2020-09-086,9106,9106,5706,690956,9002,230
2020-09-077,1407,2106,8506,900805,5002,300
2020-09-047,1007,2507,0807,240536,2002,413.33
2020-09-037,3007,4607,2507,320961,0002,440
2020-09-027,0007,2406,9907,210673,7002,403.33
2020-09-016,9807,1206,9707,120407,5002,373.33
2020-08-317,0107,0406,9606,990507,7002,330
2020-08-287,0007,0306,7506,850563,2002,283.33
2020-08-276,9607,1406,9607,060618,1002,353.33
2020-08-267,0307,0706,9306,980665,0002,326.67
2020-08-257,1407,1707,0107,030775,5002,343.33
2020-08-247,0007,2306,9807,150715,0002,383.33
2020-08-216,9107,0206,9106,940548,1002,313.33
2020-08-206,9206,9506,8706,940486,2002,313.33
2020-08-197,1107,1506,8506,940623,7002,313.33
2020-08-186,8006,9206,7006,920560,2002,306.67
2020-08-176,8406,9106,7506,750586,7002,250
2020-08-146,5806,7806,4906,740806,0002,246.67
2020-08-136,5306,5606,4206,530747,0002,176.67
2020-08-126,5306,6006,3706,430885,9002,143.33
2020-08-116,7006,7106,4306,4501,267,1002,150
2020-08-077,1207,1306,7806,8903,170,0002,296.67
2020-08-066,0706,2106,0006,1301,054,8002,043.33
2020-08-055,9506,1705,9506,050806,1002,016.67
2020-08-045,8506,0605,8405,990829,6001,996.67
2020-08-035,5805,7205,5005,700637,8001,900
2020-07-315,6805,7405,6405,640581,1001,880
2020-07-305,7805,7805,6605,670292,6001,890
2020-07-295,7505,8005,7005,740397,5001,913.33
2020-07-285,8405,9205,7705,780565,2001,926.67
2020-07-275,8205,8705,7405,820497,7001,940
2020-07-225,7905,8905,7505,870645,6001,956.67
2020-07-215,9005,9205,8305,880654,2001,960
2020-07-205,6405,7605,6205,760726,3001,920
2020-07-175,4805,5605,4105,540582,0001,846.67
2020-07-165,6305,6505,4405,450789,3001,816.67
2020-07-155,5205,6605,5005,640606,3001,880
2020-07-145,5105,6305,4505,450657,1001,816.67
2020-07-135,5605,6005,4705,550820,9001,850
2020-07-105,6605,7205,5205,5201,232,9001,840
2020-07-095,8906,0705,7705,8102,105,5001,936.67
2020-07-085,6205,6305,4705,490443,7001,830
2020-07-075,4705,5705,4405,570417,9001,856.67
2020-07-065,5305,6305,4905,500432,5001,833.33
2020-07-035,3805,5305,3705,490472,8001,830
2020-07-025,4605,5405,4005,450453,2001,816.67
2020-07-015,4505,5105,3605,400388,2001,800
2020-06-305,5405,5405,4305,440453,7001,813.33
2020-06-295,4505,4905,4405,450452,4001,816.67
2020-06-265,4805,5305,4505,510392,4001,836.67
2020-06-255,4905,5305,4505,450547,1001,816.67
2020-06-245,4405,5305,4005,500761,3001,833.33
2020-06-235,7005,7105,5005,530820,8001,843.33
2020-06-225,6205,6505,5705,610437,5001,870
2020-06-195,6505,6705,5605,610461,5001,870
2020-06-185,6705,8205,6005,640771,4001,880
2020-06-175,6005,6805,5405,580543,6001,860
2020-06-165,4805,5505,4305,530516,6001,843.33
2020-06-155,4405,5505,3805,440454,6001,813.33
2020-06-125,4505,5105,4005,450634,5001,816.67
2020-06-115,5505,6705,5305,590724,7001,863.33
2020-06-105,3005,4805,2905,460551,2001,820
2020-06-095,2805,3105,2605,270330,5001,756.67
2020-06-085,3205,3405,2505,310591,2001,770
2020-06-055,2005,3205,1805,300549,2001,766.67
2020-06-045,2505,3105,2105,270473,5001,756.67
2020-06-035,3205,3605,2605,270471,2001,756.67
2020-06-025,2405,3705,2205,300564,5001,766.67
2020-06-015,2605,2905,2305,240381,7001,746.67
2020-05-295,1505,2805,1205,2301,159,1001,743.33
2020-05-285,1105,2405,0705,230788,1001,743.33
2020-05-275,0005,2104,9905,1401,066,5001,713.33
2020-05-265,0505,0504,9755,000402,3001,666.67
2020-05-255,0105,0804,9955,060430,2001,686.67
2020-05-224,8955,0204,8854,955742,4001,651.67
2020-05-214,8754,9054,8054,875636,9001,625
2020-05-204,7854,8704,7554,820722,8001,606.67
2020-05-194,7004,7654,6654,740918,6001,580
2020-05-184,7754,8304,6554,705888,3001,568.33
2020-05-154,7204,7954,5954,7701,057,1001,590
2020-05-144,9004,9454,7104,7202,093,9001,573.33
2020-05-134,8254,9654,7904,9501,224,7001,650
2020-05-124,9554,9604,8004,8351,333,7001,611.67
2020-05-114,5004,6754,4804,675738,3001,558.33
2020-05-084,6054,6204,4904,545876,7001,515
2020-05-074,4004,5354,3854,535747,8001,511.67
2020-05-014,3854,4504,3654,420562,6001,473.33
2020-04-304,5554,5554,3854,4051,424,3001,468.33
2020-04-284,5004,6254,4754,625671,7001,541.67
2020-04-274,4954,5504,4754,530634,5001,510
2020-04-244,5104,5704,4604,490758,9001,496.67
2020-04-234,5404,5554,4554,5251,008,4001,508.33
2020-04-224,4854,4854,4104,4251,528,4001,475
2020-04-214,7854,8104,6554,695945,3001,565
2020-04-204,9904,9904,8154,815950,4001,605
2020-04-175,2005,2304,9754,995982,7001,665
2020-04-165,1105,2205,0805,130714,7001,710
2020-04-154,9805,1604,9555,1301,002,2001,710
2020-04-144,9505,0804,9304,970860,8001,656.67
2020-04-134,9405,0104,8754,950735,8001,650
2020-04-104,8704,9254,7354,895982,2001,631.67
2020-04-094,9104,9404,6954,9301,331,3001,643.33
2020-04-084,9004,9854,8454,9451,359,7001,648.33
2020-04-075,1005,1404,8855,0001,264,1001,666.67
2020-04-065,0105,1704,9955,0601,028,2001,686.67
2020-04-034,9405,0304,9304,9651,079,1001,655
2020-04-024,8455,0304,8204,9551,543,4001,651.67
2020-04-014,8205,0604,7754,8001,295,9001,600
2020-03-314,8655,0804,8204,8251,450,2001,608.33
2020-03-304,5654,8454,5354,8451,021,1001,615
2020-03-274,7004,7054,5054,600950,1001,533.33
2020-03-264,5104,7304,3854,5701,148,0001,523.33
2020-03-254,7054,8504,4654,5701,293,8001,523.33
2020-03-244,5404,6804,4404,6801,036,9001,560
2020-03-234,8304,8904,2504,2602,443,1001,420
2020-03-194,6154,9104,5654,7602,448,5001,586.67
2020-03-184,2704,5954,2454,4751,922,9001,491.67
2020-03-173,8904,2703,8704,2251,847,3001,408.33
2020-03-163,9704,1503,8253,9351,084,2001,311.67
2020-03-133,8804,0253,6953,9201,059,6001,306.67
2020-03-124,1404,2304,0204,1301,602,5001,376.67
2020-03-114,4054,4454,2454,2601,000,5001,420
2020-03-104,3004,5054,1704,4651,315,7001,488.33
2020-03-094,5604,5654,3504,395882,8001,465
2020-03-064,6554,6904,6354,665781,0001,555
2020-03-054,6954,7054,6154,6801,027,4001,560
2020-03-044,4604,7254,4504,6851,229,8001,561.67
2020-03-034,6404,6604,5304,5301,473,5001,510
2020-03-024,3504,6104,3354,5051,301,7001,501.67
2020-02-284,3004,3954,2604,3501,415,3001,450
2020-02-274,5954,6154,4354,4901,905,3001,496.67
2020-02-264,6804,7004,5554,6601,288,2001,553.33
2020-02-254,7154,7954,6954,7251,009,6001,575
2020-02-214,9805,0204,9404,945569,0001,648.33
2020-02-204,9505,0204,9054,960679,9001,653.33
2020-02-194,9054,9904,9004,975679,5001,658.33
2020-02-184,9804,9904,8704,910591,6001,636.67
2020-02-175,0005,0204,9255,010656,0001,670
2020-02-145,0405,1005,0005,030670,5001,676.67
2020-02-134,9805,0404,8755,0401,174,4001,680
2020-02-125,1905,1904,9355,0001,562,7001,666.67
2020-02-105,1105,2505,1105,200740,0001,733.33
2020-02-075,2605,3105,1305,1601,527,4001,720
2020-02-065,4105,4105,1105,2003,045,1001,733.33
2020-02-055,5605,6405,5505,610833,5001,870
2020-02-045,3805,4905,3105,490651,2001,830
2020-02-035,2805,4305,2605,410520,1001,803.33
2020-01-315,3205,4105,2805,380800,1001,793.33
2020-01-305,3905,3905,2105,280637,2001,760
2020-01-295,4805,4805,3705,420422,0001,806.67
2020-01-285,4205,4605,3505,400772,6001,800
2020-01-275,3905,5205,3905,520566,6001,840
2020-01-245,5705,6005,5005,570414,5001,856.67
2020-01-235,5305,5705,4805,540428,4001,846.67
2020-01-225,4805,5805,4705,550535,1001,850
2020-01-215,5305,5705,4805,520664,8001,840
2020-01-205,5505,5905,5205,560481,3001,853.33
2020-01-175,5205,6105,4605,480663,4001,826.67
2020-01-165,4805,5005,4105,460539,8001,820
2020-01-155,4605,4805,3405,4301,817,3001,810
2020-01-145,7005,7605,6205,680691,6001,893.33
2020-01-105,5405,6705,4905,670846,6001,890
2020-01-095,4305,5005,4105,500411,8001,833.33
2020-01-085,4105,4305,2805,370668,4001,790
2020-01-075,3205,4705,3105,440818,4001,813.33
2020-01-065,3305,3805,2205,270926,7001,756.67

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