株式
  1. HOME >
  2. 株価時系列 >
  3. 9684 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,9505,9605,8605,900407,2001,966.67
2021-12-296,1106,1205,9305,930435,5001,976.67
2021-12-286,0506,1606,0506,120282,5002,040
2021-12-276,2006,2006,0406,040304,4002,013.33
2021-12-246,1506,1806,1006,160323,9002,053.33
2021-12-236,3006,3206,1606,190411,5002,063.33
2021-12-226,1506,2906,1506,290530,5002,096.67
2021-12-216,2206,2806,1406,160828,1002,053.33
2021-12-206,0206,2106,0106,090979,9002,030
2021-12-176,1206,1706,0006,0501,187,4002,016.67
2021-12-165,9206,0505,9106,040550,6002,013.33
2021-12-155,8205,9405,8105,900375,4001,966.67
2021-12-145,9505,9705,8805,880496,2001,960
2021-12-136,0006,0105,8805,900517,8001,966.67
2021-12-105,9906,0405,9105,930374,7001,976.67
2021-12-096,1106,2306,0706,070389,2002,023.33
2021-12-086,2906,3006,1406,160490,9002,053.33
2021-12-076,1806,2606,1406,210626,1002,070
2021-12-066,0206,0905,9106,030767,0002,010
2021-12-035,9305,9705,8405,960571,7001,986.67
2021-12-025,8605,9805,8605,920386,1001,973.33
2021-12-015,9505,9805,8005,960576,9001,986.67
2021-11-305,9806,1005,9305,930726,3001,976.67
2021-11-295,8606,0405,8505,910576,9001,970
2021-11-266,0506,0805,9505,960568,5001,986.67
2021-11-256,2106,2406,0906,110523,7002,036.67
2021-11-246,3006,3006,1606,190625,3002,063.33
2021-11-226,5506,6006,4406,470501,2002,156.67
2021-11-196,7406,7406,5406,560528,6002,186.67
2021-11-186,7206,7506,4606,680900,1002,226.67
2021-11-176,8306,8406,7106,780417,1002,260
2021-11-166,8306,9406,7806,850695,2002,283.33
2021-11-156,7306,8906,7206,800576,8002,266.67
2021-11-126,5106,7106,5106,690557,1002,230
2021-11-116,4206,5306,3906,530617,8002,176.67
2021-11-106,4406,5206,4006,470410,1002,156.67
2021-11-096,5606,5906,4706,480500,4002,160
2021-11-086,4006,5606,2106,5001,364,4002,166.67
2021-11-056,3806,5106,3506,480685,7002,160
2021-11-046,4506,4606,3306,350453,2002,116.67
2021-11-026,4306,5406,4106,430365,6002,143.33
2021-11-016,3706,4606,3006,440491,7002,146.67
2021-10-296,3606,3606,1906,230581,4002,076.67
2021-10-286,4406,5206,3306,3701,188,0002,123.33
2021-10-276,5006,5306,3506,420575,7002,140
2021-10-266,3006,6006,2806,5601,158,2002,186.67
2021-10-256,0906,2306,0906,230512,7002,076.67
2021-10-226,0306,1706,0006,150796,3002,050
2021-10-215,9005,9905,8605,930345,6001,976.67
2021-10-206,0106,0105,8405,930727,6001,976.67
2021-10-196,0106,0405,9406,000326,3002,000
2021-10-186,0706,1205,9705,990378,6001,996.67
2021-10-155,9906,0605,9606,050420,9002,016.67
2021-10-145,9306,0005,9105,930333,3001,976.67
2021-10-136,0006,0105,8805,900515,9001,966.67
2021-10-125,9506,0205,9205,990495,4001,996.67
2021-10-115,8906,0305,8306,000546,3002,000
2021-10-085,9105,9505,8705,910723,4001,970
2021-10-075,8005,8905,7805,820595,0001,940
2021-10-065,7605,8005,6705,710617,5001,903.33
2021-10-055,7305,7505,6105,640702,1001,880
2021-10-045,8205,8205,6505,770824,2001,923.33
2021-10-015,8905,9505,7405,770934,6001,923.33
2021-09-305,9005,9705,8805,950691,4001,983.33
2021-09-295,9505,9505,8505,890916,3001,963.33
2021-09-286,2006,2005,9706,000917,8002,000
2021-09-276,3406,3606,1306,180648,2002,060
2021-09-246,3006,3806,2106,3601,950,0002,120
2021-09-226,2906,3506,2006,2901,033,9002,096.67
2021-09-216,5006,5206,3706,380847,1002,126.67
2021-09-176,7206,7206,6106,670829,7002,223.33
2021-09-166,6506,6606,5406,620691,2002,206.67
2021-09-156,7506,7606,6306,680653,4002,226.67
2021-09-146,8006,8506,7806,810749,9002,270
2021-09-136,8007,0206,7806,860893,7002,286.67
2021-09-106,7006,8406,6506,810574,3002,270
2021-09-096,7506,7706,5906,640620,4002,213.33
2021-09-086,7006,7506,6906,750289,9002,250
2021-09-076,6806,7406,6606,700340,0002,233.33
2021-09-066,5206,7406,5006,680612,8002,226.67
2021-09-036,4006,4506,3406,420500,4002,140
2021-09-026,4906,5806,3906,400526,5002,133.33
2021-09-016,3106,5306,3106,490612,1002,163.33
2021-08-316,5006,5006,2806,410622,2002,136.67
2021-08-306,5906,6106,4906,520475,0002,173.33
2021-08-276,5106,6006,4806,600310,5002,200
2021-08-266,4906,6006,4806,520349,0002,173.33
2021-08-256,4906,5206,4306,520340,7002,173.33
2021-08-246,4906,5606,4606,460361,8002,153.33
2021-08-236,4406,5106,3806,500376,6002,166.67
2021-08-206,4406,4906,3506,360343,1002,120
2021-08-196,4006,4306,3306,340308,2002,113.33
2021-08-186,3506,5006,3406,440309,8002,146.67
2021-08-176,2906,4306,2906,340433,8002,113.33
2021-08-166,2506,3306,2006,290345,3002,096.67
2021-08-136,1306,2606,1306,210347,9002,070
2021-08-126,3006,3006,1206,170543,0002,056.67
2021-08-116,2506,3706,2306,320415,1002,106.67
2021-08-106,3106,3906,2106,260782,7002,086.67
2021-08-066,1806,4506,1606,4101,722,5002,136.67
2021-08-055,9205,9405,7905,830619,4001,943.33
2021-08-045,9305,9805,8905,910500,9001,970
2021-08-035,9305,9705,8305,910817,4001,970
2021-08-025,7805,8805,7205,870343,2001,956.67
2021-07-305,8605,8805,6605,670596,4001,890
2021-07-295,8205,8805,8105,880468,7001,960
2021-07-285,8005,8005,7405,790347,6001,930
2021-07-275,6905,8005,6605,800456,3001,933.33
2021-07-265,8205,8205,6605,750793,2001,916.67
2021-07-215,6205,7405,6105,710907,0001,903.33
2021-07-205,4105,5705,4005,520707,9001,840
2021-07-195,4205,4805,4205,460451,6001,820
2021-07-165,3705,4705,3705,420295,6001,806.67
2021-07-155,5705,5905,4305,440658,5001,813.33
2021-07-145,3305,4205,3005,400315,6001,800
2021-07-135,2905,3505,2905,300195,3001,766.67
2021-07-125,3005,3305,2205,280258,7001,760
2021-07-095,1105,2405,1005,220458,4001,740
2021-07-085,3405,3505,2005,200299,0001,733.33
2021-07-075,3505,4005,3305,340241,7001,780
2021-07-065,4505,4605,3605,380257,9001,793.33
2021-07-055,4205,4305,3605,390206,9001,796.67
2021-07-025,3705,4605,3505,430317,2001,810
2021-07-015,4105,4305,3205,350547,2001,783.33
2021-06-305,5205,5605,4805,510262,2001,836.67
2021-06-295,5205,5705,4705,540412,1001,846.67
2021-06-285,4605,5005,3705,490384,9001,830
2021-06-255,4705,5005,4305,430304,6001,810
2021-06-245,4305,4705,4205,460172,2001,820
2021-06-235,5305,5305,4505,450241,1001,816.67
2021-06-225,5205,5805,4805,530304,7001,843.33
2021-06-215,5005,5305,4105,440328,2001,813.33
2021-06-185,5805,6505,5505,600825,3001,866.67
2021-06-175,5305,5605,4505,480270,2001,826.67
2021-06-165,5705,6005,4105,530959,6001,843.33
2021-06-155,6905,7305,6405,640459,0001,880
2021-06-145,8605,8705,6505,660827,7001,886.67
2021-06-115,9306,0105,9105,940591,8001,980
2021-06-105,8005,9005,7905,870351,9001,956.67
2021-06-095,7605,7805,7305,780213,0001,926.67
2021-06-085,7505,8005,7305,760201,4001,920
2021-06-075,6605,7205,6605,700305,2001,900
2021-06-045,6505,7105,6105,640465,9001,880
2021-06-035,7105,7805,7105,740248,0001,913.33
2021-06-025,6105,8305,5105,710772,1001,903.33
2021-06-015,8505,8705,6805,690433,6001,896.67
2021-05-315,8705,9205,8405,850343,9001,950
2021-05-285,9205,9305,8005,910618,3001,970
2021-05-275,9506,0805,7605,8902,489,2001,963.33
2021-05-265,8705,9605,8605,920403,9001,973.33
2021-05-255,9506,0305,8705,910430,2001,970
2021-05-245,8505,9905,8405,940555,6001,980
2021-05-215,6305,9105,5805,860836,3001,953.33
2021-05-205,6305,6805,5605,580405,3001,860
2021-05-195,5505,6205,5305,600515,2001,866.67
2021-05-185,6505,6905,5705,650420,2001,883.33
2021-05-175,7205,7505,5705,650473,1001,883.33
2021-05-145,7305,7405,5405,650758,2001,883.33
2021-05-135,8205,8505,6005,630562,4001,876.67
2021-05-125,9806,0705,8605,870678,2001,956.67
2021-05-116,0406,0705,8805,920570,0001,973.33
2021-05-106,0706,1706,0606,130202,1002,043.33
2021-05-076,0606,1406,0206,070326,7002,023.33
2021-05-066,1006,2006,0606,090469,3002,030
2021-04-306,1406,2106,0406,080597,6002,026.67
2021-04-286,2006,2706,1606,220274,5002,073.33
2021-04-276,3706,4006,2806,280318,7002,093.33
2021-04-266,3706,4406,2806,330318,1002,110
2021-04-236,3306,4406,2906,380368,3002,126.67
2021-04-226,3906,4206,3106,390324,6002,130
2021-04-216,4106,4706,3806,400370,8002,133.33
2021-04-206,6406,6406,4506,460410,9002,153.33
2021-04-196,5006,6906,4206,6301,259,5002,210
2021-04-166,7607,1006,6806,9003,316,8002,300
2021-04-156,1006,2106,0906,160194,1002,053.33
2021-04-146,1606,2206,1506,200245,5002,066.67
2021-04-136,0606,2306,0606,180358,6002,060
2021-04-126,1306,2006,0506,050503,8002,016.67
2021-04-096,2306,2706,1206,120494,6002,040
2021-04-086,2606,2606,1306,210458,0002,070
2021-04-076,2506,3606,2206,240546,9002,080
2021-04-066,4206,4806,3006,310569,4002,103.33
2021-04-056,4306,5106,3606,500367,1002,166.67
2021-04-026,3306,4006,3106,400362,4002,133.33
2021-04-016,2006,2906,1606,260397,4002,086.67
2021-03-316,1606,2806,0906,150509,5002,050
2021-03-306,3406,3806,2306,240680,8002,080
2021-03-296,5606,6106,4606,520511,7002,173.33
2021-03-266,3406,5906,3406,560445,9002,186.67
2021-03-256,2206,3906,2006,350324,3002,116.67
2021-03-246,4706,4706,3106,320500,9002,106.67
2021-03-236,5506,6806,4706,520516,8002,173.33
2021-03-226,5406,6306,5006,540707,1002,180
2021-03-196,5006,6306,3906,6001,055,1002,200
2021-03-186,3006,5506,2806,5001,014,3002,166.67
2021-03-176,1906,2206,0806,200551,5002,066.67
2021-03-166,0706,1506,0406,150359,7002,050
2021-03-156,0306,0605,9406,040488,6002,013.33
2021-03-126,0706,1606,0006,080560,6002,026.67
2021-03-115,8606,0005,8405,980496,3001,993.33
2021-03-105,9606,0505,8205,860744,0001,953.33
2021-03-095,9206,0705,8006,060564,0002,020
2021-03-086,1206,1405,9505,990391,6001,996.67
2021-03-056,0406,1305,9406,120498,4002,040
2021-03-046,0806,1206,0006,010451,7002,003.33
2021-03-036,1706,2006,1106,200413,7002,066.67
2021-03-026,2006,2406,0506,140401,1002,046.67
2021-03-016,2106,2606,1506,200383,9002,066.67
2021-02-266,1206,1706,0206,040662,0002,013.33
2021-02-256,3106,4106,2906,310377,7002,103.33
2021-02-246,4106,5206,2906,300560,0002,100
2021-02-226,6706,7006,5106,510654,6002,170
2021-02-196,7906,8806,7106,810714,1002,270
2021-02-186,8106,8506,6806,690732,3002,230
2021-02-177,0307,0606,9206,950642,8002,316.67
2021-02-167,1407,2407,1107,160342,9002,386.67
2021-02-157,1707,1807,0707,150346,7002,383.33
2021-02-127,2107,2107,0207,140422,1002,380
2021-02-107,2007,2607,0907,130697,6002,376.67
2021-02-096,9507,1906,9407,1801,028,9002,393.33
2021-02-086,6807,0106,6107,0101,257,8002,336.67
2021-02-056,4206,7206,4206,720866,4002,240
2021-02-046,1306,5506,1006,5001,467,9002,166.67
2021-02-036,2906,3306,1506,330794,3002,110
2021-02-026,3306,3806,1606,280670,4002,093.33
2021-02-015,9906,2705,9506,270643,5002,090
2021-01-296,1306,1905,9906,020746,9002,006.67
2021-01-286,0506,2606,0306,220893,5002,073.33
2021-01-275,9506,2005,8606,200906,2002,066.67
2021-01-265,9005,9605,8205,850485,2001,950
2021-01-255,9205,9305,8205,900340,4001,966.67
2021-01-225,8605,9705,7905,930537,2001,976.67
2021-01-215,9705,9705,8305,870883,6001,956.67
2021-01-206,1206,1506,0006,050341,8002,016.67
2021-01-196,2006,2206,0506,080522,6002,026.67
2021-01-186,3506,4206,1706,200405,3002,066.67
2021-01-156,3906,3906,2606,320549,4002,106.67
2021-01-146,1906,3906,1806,350975,3002,116.67
2021-01-136,0006,1205,9406,110623,4002,036.67
2021-01-125,8606,0005,7706,000655,5002,000
2021-01-085,8605,9505,8205,950776,4001,983.33
2021-01-075,9505,9805,7505,8201,114,9001,940
2021-01-066,1006,2006,0406,040463,0002,013.33
2021-01-056,1806,2306,1206,140581,3002,046.67
2021-01-046,2406,2406,1306,140248,2002,046.67

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