株式
  1. HOME >
  2. 株価時系列 >
  3. 9684 >
  4. 2022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 [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-306,1806,2106,1206,130267,1002,043.33
2022-12-296,0906,1806,0806,170390,8002,056.67
2022-12-286,0906,0906,0106,090238,4002,030
2022-12-276,0706,1106,0506,090264,1002,030
2022-12-266,0506,0706,0106,050228,8002,016.67
2022-12-236,0606,0805,9906,020295,1002,006.67
2022-12-226,0306,1206,0006,080355,8002,026.67
2022-12-216,0706,0805,9906,030422,4002,010
2022-12-206,1806,2005,9406,020570,3002,006.67
2022-12-196,1506,2206,1406,140355,8002,046.67
2022-12-166,2906,3006,2206,250444,1002,083.33
2022-12-156,3106,3306,2806,300198,4002,100
2022-12-146,3606,3706,2606,350357,8002,116.67
2022-12-136,3706,4006,3206,330450,1002,110
2022-12-126,2606,3206,2606,290318,5002,096.67
2022-12-096,1406,3206,1406,290750,1002,096.67
2022-12-086,0806,1006,0106,070444,5002,023.33
2022-12-076,1206,1506,0806,090435,9002,030
2022-12-066,2306,2606,1706,190310,4002,063.33
2022-12-056,1606,1806,0806,170302,6002,056.67
2022-12-026,2106,2206,1306,150471,2002,050
2022-12-016,2406,2606,1506,200414,6002,066.67
2022-11-306,2006,2606,1606,190657,7002,063.33
2022-11-296,3806,3806,2806,290485,2002,096.67
2022-11-286,4706,5206,4406,460290,8002,153.33
2022-11-256,5306,5406,4106,450272,1002,150
2022-11-246,5106,5906,5006,510424,3002,170
2022-11-226,3806,4306,3206,410467,0002,136.67
2022-11-216,4906,5106,2906,370714,0002,123.33
2022-11-186,5406,5406,4006,430754,5002,143.33
2022-11-176,6506,6606,5106,550429,2002,183.33
2022-11-166,6906,7206,5606,640363,5002,213.33
2022-11-156,7506,8006,6006,640368,2002,213.33
2022-11-146,6206,7406,6106,700628,4002,233.33
2022-11-116,8206,8206,6606,660709,6002,220
2022-11-106,7006,7306,5806,670699,0002,223.33
2022-11-096,9306,9506,6606,750984,1002,250
2022-11-086,6707,1506,6707,0001,756,7002,333.33
2022-11-076,6506,7406,6206,720725,6002,240
2022-11-046,7406,7906,6806,700714,2002,233.33
2022-11-026,7406,7606,6906,750454,6002,250
2022-11-016,6606,7406,6606,710385,1002,236.67
2022-10-316,5906,6406,5406,640472,7002,213.33
2022-10-286,4306,5306,4206,530583,2002,176.67
2022-10-276,5606,5606,4506,470356,9002,156.67
2022-10-266,5006,5606,4806,520371,9002,173.33
2022-10-256,4406,5306,4206,470526,0002,156.67
2022-10-246,6106,6506,5406,540376,5002,180
2022-10-216,7206,7306,6406,640377,7002,213.33
2022-10-206,6006,6606,5606,650379,9002,216.67
2022-10-196,6606,7006,6106,640355,8002,213.33
2022-10-186,5806,6806,5406,660511,9002,220
2022-10-176,5506,5506,4506,510398,0002,170
2022-10-146,5206,5906,4806,560463,0002,186.67
2022-10-136,5106,5606,4206,430407,9002,143.33
2022-10-126,5106,5706,4206,480535,3002,160
2022-10-116,5206,6506,5106,570762,1002,190
2022-10-076,4506,6306,4306,610681,9002,203.33
2022-10-066,5006,5806,4606,470460,0002,156.67
2022-10-056,5206,6106,4606,460465,3002,153.33
2022-10-046,3406,4906,3106,490731,2002,163.33
2022-10-036,2806,3106,1206,240508,4002,080
2022-09-306,3206,3406,1606,230482,5002,076.67
2022-09-296,3006,3806,2606,360513,4002,120
2022-09-286,2406,2506,1206,230475,9002,076.67
2022-09-276,1806,2906,1306,280432,0002,093.33
2022-09-266,1806,2706,1406,140475,0002,046.67
2022-09-226,1506,2606,1206,240403,7002,080
2022-09-216,2506,2906,1906,190424,3002,063.33
2022-09-206,1906,2606,1406,230612,3002,076.67
2022-09-166,2006,2306,1106,190724,8002,063.33
2022-09-156,1906,2606,1206,200544,3002,066.67
2022-09-146,3706,3906,2506,250606,4002,083.33
2022-09-136,2506,4206,2506,420609,8002,140
2022-09-126,2906,3606,2306,250292,4002,083.33
2022-09-096,2406,3606,2306,290504,3002,096.67
2022-09-086,0906,2006,0506,160577,2002,053.33
2022-09-076,0206,0905,9406,030399,1002,010
2022-09-066,1806,2206,0506,080435,6002,026.67
2022-09-056,1206,2406,1006,220565,8002,073.33
2022-09-026,0206,0305,9206,020527,6002,006.67
2022-09-016,0406,2006,0306,120417,1002,040
2022-08-316,1506,1606,0606,070454,6002,023.33
2022-08-305,9406,1405,9406,140639,4002,046.67
2022-08-295,8105,9705,8005,960422,1001,986.67
2022-08-265,9906,0105,9205,930272,1001,976.67
2022-08-256,0006,0205,9305,970346,7001,990
2022-08-246,0806,1005,9305,970625,6001,990
2022-08-236,2006,2106,1106,130355,4002,043.33
2022-08-226,2606,3106,2306,260302,9002,086.67
2022-08-196,3506,3506,2506,300418,3002,100
2022-08-186,2006,4006,1806,390377,2002,130
2022-08-176,2306,2706,2006,260480,5002,086.67
2022-08-166,1006,2106,0706,180442,9002,060
2022-08-156,1006,1206,0406,060421,5002,020
2022-08-126,0106,0806,0006,060492,6002,020
2022-08-106,2306,2406,0206,050540,2002,016.67
2022-08-096,1806,3406,1206,260471,2002,086.67
2022-08-086,3706,4206,1706,230721,3002,076.67
2022-08-056,1506,4206,1506,3901,928,1002,130
2022-08-045,8705,8705,7405,750733,4001,916.67
2022-08-035,9005,9305,7905,790801,3001,930
2022-08-026,0806,0805,9305,930421,8001,976.67
2022-08-016,0806,0905,9806,080701,8002,026.67
2022-07-296,1906,2206,1506,160286,6002,053.33
2022-07-286,2606,2706,1206,210517,7002,070
2022-07-276,1806,2606,0906,220654,0002,073.33
2022-07-266,2106,2506,1806,240358,1002,080
2022-07-256,3506,4206,2706,280390,4002,093.33
2022-07-226,3306,4506,3206,450540,2002,150
2022-07-216,2706,3106,2006,290466,3002,096.67
2022-07-206,1306,2906,1306,270381,0002,090
2022-07-196,2306,2306,1106,170230,8002,056.67
2022-07-156,2906,3406,2306,240217,2002,080
2022-07-146,2406,3406,2106,260291,5002,086.67
2022-07-136,2006,2706,2006,250299,0002,083.33
2022-07-126,2106,2406,1506,220367,2002,073.33
2022-07-116,1306,2406,1206,210570,3002,070
2022-07-086,1706,1806,0506,050678,2002,016.67
2022-07-076,1706,2106,1006,180490,1002,060
2022-07-066,2506,3006,1706,180707,6002,060
2022-07-056,0906,1406,0306,090283,0002,030
2022-07-045,9706,0905,9606,090324,0002,030
2022-07-016,0406,0605,8705,940516,3001,980
2022-06-306,0206,0405,9606,010509,4002,003.33
2022-06-295,9506,0205,9206,010648,1002,003.33
2022-06-285,9706,0805,9706,020361,8002,006.67
2022-06-276,0106,0305,9405,960351,4001,986.67
2022-06-245,9306,0205,9005,990456,7001,996.67
2022-06-236,0006,0205,8305,830467,8001,943.33
2022-06-225,9806,0005,9205,980368,7001,993.33
2022-06-215,8406,0005,8405,930459,8001,976.67
2022-06-205,9505,9905,8405,910674,4001,970
2022-06-175,7005,8505,6605,7301,123,2001,910
2022-06-165,8005,8405,7405,760489,9001,920
2022-06-155,8805,9005,7505,760473,2001,920
2022-06-145,8805,9505,8405,930424,1001,976.67
2022-06-136,1006,1305,9906,040397,8002,013.33
2022-06-106,2006,2906,1406,200398,4002,066.67
2022-06-096,1006,3006,1006,270529,0002,090
2022-06-086,2706,2806,0906,150479,9002,050
2022-06-076,1306,1706,0806,100380,7002,033.33
2022-06-066,1506,2006,0706,090530,9002,030
2022-06-036,2206,2706,1106,1501,107,2002,050
2022-06-026,4706,4806,3406,420362,8002,140
2022-06-016,4806,5206,4406,500470,6002,166.67
2022-05-316,3006,4106,2706,410896,0002,136.67
2022-05-306,2906,3706,2406,360739,5002,120
2022-05-276,2706,3106,1806,200429,1002,066.67
2022-05-266,2806,3206,1606,200535,3002,066.67
2022-05-256,2006,3306,1506,290546,5002,096.67
2022-05-246,2106,2306,1206,190738,6002,063.33
2022-05-236,2806,2806,1706,270480,1002,090
2022-05-206,2206,2806,1606,210604,3002,070
2022-05-196,0106,2805,9506,1801,241,0002,060
2022-05-185,9006,0005,8605,990641,2001,996.67
2022-05-175,7205,9205,7105,870822,6001,956.67
2022-05-165,5205,7405,5205,6401,593,0001,880
2022-05-135,1905,3005,1805,220900,9001,740
2022-05-125,3405,3505,2005,210593,1001,736.67
2022-05-115,3005,4205,2805,390632,0001,796.67
2022-05-105,2405,3005,1505,280556,8001,760
2022-05-095,2905,3605,2405,320610,7001,773.33
2022-05-065,1405,3305,1205,320714,0001,773.33
2022-05-025,2605,2805,2005,230496,7001,743.33
2022-04-285,1905,2405,1705,210543,1001,736.67
2022-04-275,1305,3105,0605,290896,0001,763.33
2022-04-265,1305,1505,0705,130481,9001,710
2022-04-255,0105,1104,9855,080481,4001,693.33
2022-04-225,0505,0704,9655,020677,0001,673.33
2022-04-215,0505,1605,0405,130425,5001,710
2022-04-205,1805,2105,0605,060485,7001,686.67
2022-04-195,1105,1805,1105,140323,4001,713.33
2022-04-185,1505,1805,0705,140349,2001,713.33
2022-04-155,2005,2505,1405,190636,8001,730
2022-04-145,4005,4005,2505,260529,9001,753.33
2022-04-135,2305,4105,2305,390774,9001,796.67
2022-04-125,2905,3605,2505,280552,6001,760
2022-04-115,5305,5505,2905,320819,0001,773.33
2022-04-085,5805,6005,5305,570388,1001,856.67
2022-04-075,5605,6405,5205,580542,0001,860
2022-04-065,7105,7905,6505,650551,2001,883.33
2022-04-055,6605,7905,6005,780732,6001,926.67
2022-04-045,6705,7205,5705,680642,2001,893.33
2022-04-015,5005,8705,4505,7701,380,1001,923.33
2022-03-315,5105,5605,4305,430649,7001,810
2022-03-305,4705,5605,4505,510722,5001,836.67
2022-03-295,5205,5205,4605,490628,6001,830
2022-03-285,4605,5005,4105,500578,7001,833.33
2022-03-255,5305,5305,4505,480635,6001,826.67
2022-03-245,5605,5805,4305,510816,0001,836.67
2022-03-235,6705,6905,5805,620464,3001,873.33
2022-03-225,4905,6005,4505,530509,5001,843.33
2022-03-185,5005,5805,4405,560746,5001,853.33
2022-03-175,5505,5505,4605,480580,1001,826.67
2022-03-165,5205,5505,4105,410520,5001,803.33
2022-03-155,5305,5405,4605,480478,3001,826.67
2022-03-145,5305,6505,5305,610309,6001,870
2022-03-115,4905,5405,4105,520425,1001,840
2022-03-105,6105,6405,5505,580702,8001,860
2022-03-095,4105,4705,3405,420524,2001,806.67
2022-03-085,2305,4605,2105,320691,0001,773.33
2022-03-075,4005,4305,2505,280521,8001,760
2022-03-045,4505,5205,3705,490791,0001,830
2022-03-035,6405,6605,5205,520655,7001,840
2022-03-025,7105,8005,6805,740448,8001,913.33
2022-03-015,6305,7405,6105,710424,7001,903.33
2022-02-285,5505,5905,5105,560507,5001,853.33
2022-02-255,5305,6405,4805,600508,7001,866.67
2022-02-245,3705,4805,3705,430530,4001,810
2022-02-225,4405,4905,3705,420478,5001,806.67
2022-02-215,4705,5905,4605,540240,2001,846.67
2022-02-185,4305,6305,4305,570382,1001,856.67
2022-02-175,6005,6305,5305,530373,5001,843.33
2022-02-165,7105,7405,6205,640400,5001,880
2022-02-155,6605,7105,6305,670501,2001,890
2022-02-145,6805,7105,6305,680577,3001,893.33
2022-02-105,9105,9405,8205,830393,4001,943.33
2022-02-095,9305,9405,7405,830734,6001,943.33
2022-02-085,8306,0905,8305,850984,1001,950
2022-02-076,1306,3305,9105,9302,503,7001,976.67
2022-02-045,6805,8005,6605,730893,0001,910
2022-02-035,7405,7905,6705,680503,3001,893.33
2022-02-025,7205,8905,6805,890558,8001,963.33
2022-02-015,7305,8105,6405,650557,5001,883.33
2022-01-315,5505,6705,5205,590521,0001,863.33
2022-01-285,5005,6005,4505,530566,7001,843.33
2022-01-275,6105,6405,4005,400690,1001,800
2022-01-265,4905,7205,4905,670471,9001,890
2022-01-255,5905,6105,4905,550527,1001,850
2022-01-245,5605,6005,4305,590951,0001,863.33
2022-01-215,6305,7105,5605,710727,1001,903.33
2022-01-205,6205,8005,6205,6801,349,9001,893.33
2022-01-195,6605,7205,5405,5701,305,3001,856.67
2022-01-185,4605,4805,3605,370468,9001,790
2022-01-175,3805,4805,3505,480335,8001,826.67
2022-01-145,5305,5905,3105,3401,029,1001,780
2022-01-135,8005,8305,6005,600546,0001,866.67
2022-01-125,9405,9405,8005,810570,9001,936.67
2022-01-115,9205,9305,7905,800813,1001,933.33
2022-01-076,0906,1105,9405,9801,124,0001,993.33
2022-01-066,1406,2906,1306,180750,2002,060
2022-01-056,2706,4206,1906,230703,5002,076.67
2022-01-046,1006,3706,0506,3401,246,5002,113.33

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