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
2021-12-305,9505,9605,8605,900407,2005,900
2021-12-296,1106,1205,9305,930435,5005,930
2021-12-286,0506,1606,0506,120282,5006,120
2021-12-276,2006,2006,0406,040304,4006,040
2021-12-246,1506,1806,1006,160323,9006,160
2021-12-236,3006,3206,1606,190411,5006,190
2021-12-226,1506,2906,1506,290530,5006,290
2021-12-216,2206,2806,1406,160828,1006,160
2021-12-206,0206,2106,0106,090979,9006,090
2021-12-176,1206,1706,0006,0501,187,4006,050
2021-12-165,9206,0505,9106,040550,6006,040
2021-12-155,8205,9405,8105,900375,4005,900
2021-12-145,9505,9705,8805,880496,2005,880
2021-12-136,0006,0105,8805,900517,8005,900
2021-12-105,9906,0405,9105,930374,7005,930
2021-12-096,1106,2306,0706,070389,2006,070
2021-12-086,2906,3006,1406,160490,9006,160
2021-12-076,1806,2606,1406,210626,1006,210
2021-12-066,0206,0905,9106,030767,0006,030
2021-12-035,9305,9705,8405,960571,7005,960
2021-12-025,8605,9805,8605,920386,1005,920
2021-12-015,9505,9805,8005,960576,9005,960
2021-11-305,9806,1005,9305,930726,3005,930
2021-11-295,8606,0405,8505,910576,9005,910
2021-11-266,0506,0805,9505,960568,5005,960
2021-11-256,2106,2406,0906,110523,7006,110
2021-11-246,3006,3006,1606,190625,3006,190
2021-11-226,5506,6006,4406,470501,2006,470
2021-11-196,7406,7406,5406,560528,6006,560
2021-11-186,7206,7506,4606,680900,1006,680
2021-11-176,8306,8406,7106,780417,1006,780
2021-11-166,8306,9406,7806,850695,2006,850
2021-11-156,7306,8906,7206,800576,8006,800
2021-11-126,5106,7106,5106,690557,1006,690
2021-11-116,4206,5306,3906,530617,8006,530
2021-11-106,4406,5206,4006,470410,1006,470
2021-11-096,5606,5906,4706,480500,4006,480
2021-11-086,4006,5606,2106,5001,364,4006,500
2021-11-056,3806,5106,3506,480685,7006,480
2021-11-046,4506,4606,3306,350453,2006,350
2021-11-026,4306,5406,4106,430365,6006,430
2021-11-016,3706,4606,3006,440491,7006,440
2021-10-296,3606,3606,1906,230581,4006,230
2021-10-286,4406,5206,3306,3701,188,0006,370
2021-10-276,5006,5306,3506,420575,7006,420
2021-10-266,3006,6006,2806,5601,158,2006,560
2021-10-256,0906,2306,0906,230512,7006,230
2021-10-226,0306,1706,0006,150796,3006,150
2021-10-215,9005,9905,8605,930345,6005,930
2021-10-206,0106,0105,8405,930727,6005,930
2021-10-196,0106,0405,9406,000326,3006,000
2021-10-186,0706,1205,9705,990378,6005,990
2021-10-155,9906,0605,9606,050420,9006,050
2021-10-145,9306,0005,9105,930333,3005,930
2021-10-136,0006,0105,8805,900515,9005,900
2021-10-125,9506,0205,9205,990495,4005,990
2021-10-115,8906,0305,8306,000546,3006,000
2021-10-085,9105,9505,8705,910723,4005,910
2021-10-075,8005,8905,7805,820595,0005,820
2021-10-065,7605,8005,6705,710617,5005,710
2021-10-055,7305,7505,6105,640702,1005,640
2021-10-045,8205,8205,6505,770824,2005,770
2021-10-015,8905,9505,7405,770934,6005,770
2021-09-305,9005,9705,8805,950691,4005,950
2021-09-295,9505,9505,8505,890916,3005,890
2021-09-286,2006,2005,9706,000917,8006,000
2021-09-276,3406,3606,1306,180648,2006,180
2021-09-246,3006,3806,2106,3601,950,0006,360
2021-09-226,2906,3506,2006,2901,033,9006,290
2021-09-216,5006,5206,3706,380847,1006,380
2021-09-176,7206,7206,6106,670829,7006,670
2021-09-166,6506,6606,5406,620691,2006,620
2021-09-156,7506,7606,6306,680653,4006,680
2021-09-146,8006,8506,7806,810749,9006,810
2021-09-136,8007,0206,7806,860893,7006,860
2021-09-106,7006,8406,6506,810574,3006,810
2021-09-096,7506,7706,5906,640620,4006,640
2021-09-086,7006,7506,6906,750289,9006,750
2021-09-076,6806,7406,6606,700340,0006,700
2021-09-066,5206,7406,5006,680612,8006,680
2021-09-036,4006,4506,3406,420500,4006,420
2021-09-026,4906,5806,3906,400526,5006,400
2021-09-016,3106,5306,3106,490612,1006,490
2021-08-316,5006,5006,2806,410622,2006,410
2021-08-306,5906,6106,4906,520475,0006,520
2021-08-276,5106,6006,4806,600310,5006,600
2021-08-266,4906,6006,4806,520349,0006,520
2021-08-256,4906,5206,4306,520340,7006,520
2021-08-246,4906,5606,4606,460361,8006,460
2021-08-236,4406,5106,3806,500376,6006,500
2021-08-206,4406,4906,3506,360343,1006,360
2021-08-196,4006,4306,3306,340308,2006,340
2021-08-186,3506,5006,3406,440309,8006,440
2021-08-176,2906,4306,2906,340433,8006,340
2021-08-166,2506,3306,2006,290345,3006,290
2021-08-136,1306,2606,1306,210347,9006,210
2021-08-126,3006,3006,1206,170543,0006,170
2021-08-116,2506,3706,2306,320415,1006,320
2021-08-106,3106,3906,2106,260782,7006,260
2021-08-066,1806,4506,1606,4101,722,5006,410
2021-08-055,9205,9405,7905,830619,4005,830
2021-08-045,9305,9805,8905,910500,9005,910
2021-08-035,9305,9705,8305,910817,4005,910
2021-08-025,7805,8805,7205,870343,2005,870
2021-07-305,8605,8805,6605,670596,4005,670
2021-07-295,8205,8805,8105,880468,7005,880
2021-07-285,8005,8005,7405,790347,6005,790
2021-07-275,6905,8005,6605,800456,3005,800
2021-07-265,8205,8205,6605,750793,2005,750
2021-07-215,6205,7405,6105,710907,0005,710
2021-07-205,4105,5705,4005,520707,9005,520
2021-07-195,4205,4805,4205,460451,6005,460
2021-07-165,3705,4705,3705,420295,6005,420
2021-07-155,5705,5905,4305,440658,5005,440
2021-07-145,3305,4205,3005,400315,6005,400
2021-07-135,2905,3505,2905,300195,3005,300
2021-07-125,3005,3305,2205,280258,7005,280
2021-07-095,1105,2405,1005,220458,4005,220
2021-07-085,3405,3505,2005,200299,0005,200
2021-07-075,3505,4005,3305,340241,7005,340
2021-07-065,4505,4605,3605,380257,9005,380
2021-07-055,4205,4305,3605,390206,9005,390
2021-07-025,3705,4605,3505,430317,2005,430
2021-07-015,4105,4305,3205,350547,2005,350
2021-06-305,5205,5605,4805,510262,2005,510
2021-06-295,5205,5705,4705,540412,1005,540
2021-06-285,4605,5005,3705,490384,9005,490
2021-06-255,4705,5005,4305,430304,6005,430
2021-06-245,4305,4705,4205,460172,2005,460
2021-06-235,5305,5305,4505,450241,1005,450
2021-06-225,5205,5805,4805,530304,7005,530
2021-06-215,5005,5305,4105,440328,2005,440
2021-06-185,5805,6505,5505,600825,3005,600
2021-06-175,5305,5605,4505,480270,2005,480
2021-06-165,5705,6005,4105,530959,6005,530
2021-06-155,6905,7305,6405,640459,0005,640
2021-06-145,8605,8705,6505,660827,7005,660
2021-06-115,9306,0105,9105,940591,8005,940
2021-06-105,8005,9005,7905,870351,9005,870
2021-06-095,7605,7805,7305,780213,0005,780
2021-06-085,7505,8005,7305,760201,4005,760
2021-06-075,6605,7205,6605,700305,2005,700
2021-06-045,6505,7105,6105,640465,9005,640
2021-06-035,7105,7805,7105,740248,0005,740
2021-06-025,6105,8305,5105,710772,1005,710
2021-06-015,8505,8705,6805,690433,6005,690
2021-05-315,8705,9205,8405,850343,9005,850
2021-05-285,9205,9305,8005,910618,3005,910
2021-05-275,9506,0805,7605,8902,489,2005,890
2021-05-265,8705,9605,8605,920403,9005,920
2021-05-255,9506,0305,8705,910430,2005,910
2021-05-245,8505,9905,8405,940555,6005,940
2021-05-215,6305,9105,5805,860836,3005,860
2021-05-205,6305,6805,5605,580405,3005,580
2021-05-195,5505,6205,5305,600515,2005,600
2021-05-185,6505,6905,5705,650420,2005,650
2021-05-175,7205,7505,5705,650473,1005,650
2021-05-145,7305,7405,5405,650758,2005,650
2021-05-135,8205,8505,6005,630562,4005,630
2021-05-125,9806,0705,8605,870678,2005,870
2021-05-116,0406,0705,8805,920570,0005,920
2021-05-106,0706,1706,0606,130202,1006,130
2021-05-076,0606,1406,0206,070326,7006,070
2021-05-066,1006,2006,0606,090469,3006,090
2021-04-306,1406,2106,0406,080597,6006,080
2021-04-286,2006,2706,1606,220274,5006,220
2021-04-276,3706,4006,2806,280318,7006,280
2021-04-266,3706,4406,2806,330318,1006,330
2021-04-236,3306,4406,2906,380368,3006,380
2021-04-226,3906,4206,3106,390324,6006,390
2021-04-216,4106,4706,3806,400370,8006,400
2021-04-206,6406,6406,4506,460410,9006,460
2021-04-196,5006,6906,4206,6301,259,5006,630
2021-04-166,7607,1006,6806,9003,316,8006,900
2021-04-156,1006,2106,0906,160194,1006,160
2021-04-146,1606,2206,1506,200245,5006,200
2021-04-136,0606,2306,0606,180358,6006,180
2021-04-126,1306,2006,0506,050503,8006,050
2021-04-096,2306,2706,1206,120494,6006,120
2021-04-086,2606,2606,1306,210458,0006,210
2021-04-076,2506,3606,2206,240546,9006,240
2021-04-066,4206,4806,3006,310569,4006,310
2021-04-056,4306,5106,3606,500367,1006,500
2021-04-026,3306,4006,3106,400362,4006,400
2021-04-016,2006,2906,1606,260397,4006,260
2021-03-316,1606,2806,0906,150509,5006,150
2021-03-306,3406,3806,2306,240680,8006,240
2021-03-296,5606,6106,4606,520511,7006,520
2021-03-266,3406,5906,3406,560445,9006,560
2021-03-256,2206,3906,2006,350324,3006,350
2021-03-246,4706,4706,3106,320500,9006,320
2021-03-236,5506,6806,4706,520516,8006,520
2021-03-226,5406,6306,5006,540707,1006,540
2021-03-196,5006,6306,3906,6001,055,1006,600
2021-03-186,3006,5506,2806,5001,014,3006,500
2021-03-176,1906,2206,0806,200551,5006,200
2021-03-166,0706,1506,0406,150359,7006,150
2021-03-156,0306,0605,9406,040488,6006,040
2021-03-126,0706,1606,0006,080560,6006,080
2021-03-115,8606,0005,8405,980496,3005,980
2021-03-105,9606,0505,8205,860744,0005,860
2021-03-095,9206,0705,8006,060564,0006,060
2021-03-086,1206,1405,9505,990391,6005,990
2021-03-056,0406,1305,9406,120498,4006,120
2021-03-046,0806,1206,0006,010451,7006,010
2021-03-036,1706,2006,1106,200413,7006,200
2021-03-026,2006,2406,0506,140401,1006,140
2021-03-016,2106,2606,1506,200383,9006,200
2021-02-266,1206,1706,0206,040662,0006,040
2021-02-256,3106,4106,2906,310377,7006,310
2021-02-246,4106,5206,2906,300560,0006,300
2021-02-226,6706,7006,5106,510654,6006,510
2021-02-196,7906,8806,7106,810714,1006,810
2021-02-186,8106,8506,6806,690732,3006,690
2021-02-177,0307,0606,9206,950642,8006,950
2021-02-167,1407,2407,1107,160342,9007,160
2021-02-157,1707,1807,0707,150346,7007,150
2021-02-127,2107,2107,0207,140422,1007,140
2021-02-107,2007,2607,0907,130697,6007,130
2021-02-096,9507,1906,9407,1801,028,9007,180
2021-02-086,6807,0106,6107,0101,257,8007,010
2021-02-056,4206,7206,4206,720866,4006,720
2021-02-046,1306,5506,1006,5001,467,9006,500
2021-02-036,2906,3306,1506,330794,3006,330
2021-02-026,3306,3806,1606,280670,4006,280
2021-02-015,9906,2705,9506,270643,5006,270
2021-01-296,1306,1905,9906,020746,9006,020
2021-01-286,0506,2606,0306,220893,5006,220
2021-01-275,9506,2005,8606,200906,2006,200
2021-01-265,9005,9605,8205,850485,2005,850
2021-01-255,9205,9305,8205,900340,4005,900
2021-01-225,8605,9705,7905,930537,2005,930
2021-01-215,9705,9705,8305,870883,6005,870
2021-01-206,1206,1506,0006,050341,8006,050
2021-01-196,2006,2206,0506,080522,6006,080
2021-01-186,3506,4206,1706,200405,3006,200
2021-01-156,3906,3906,2606,320549,4006,320
2021-01-146,1906,3906,1806,350975,3006,350
2021-01-136,0006,1205,9406,110623,4006,110
2021-01-125,8606,0005,7706,000655,5006,000
2021-01-085,8605,9505,8205,950776,4005,950
2021-01-075,9505,9805,7505,8201,114,9005,820
2021-01-066,1006,2006,0406,040463,0006,040
2021-01-056,1806,2306,1206,140581,3006,140
2021-01-046,2406,2406,1306,140248,2006,140

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