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
2022-12-306,1806,2106,1206,130267,1006,130
2022-12-296,0906,1806,0806,170390,8006,170
2022-12-286,0906,0906,0106,090238,4006,090
2022-12-276,0706,1106,0506,090264,1006,090
2022-12-266,0506,0706,0106,050228,8006,050
2022-12-236,0606,0805,9906,020295,1006,020
2022-12-226,0306,1206,0006,080355,8006,080
2022-12-216,0706,0805,9906,030422,4006,030
2022-12-206,1806,2005,9406,020570,3006,020
2022-12-196,1506,2206,1406,140355,8006,140
2022-12-166,2906,3006,2206,250444,1006,250
2022-12-156,3106,3306,2806,300198,4006,300
2022-12-146,3606,3706,2606,350357,8006,350
2022-12-136,3706,4006,3206,330450,1006,330
2022-12-126,2606,3206,2606,290318,5006,290
2022-12-096,1406,3206,1406,290750,1006,290
2022-12-086,0806,1006,0106,070444,5006,070
2022-12-076,1206,1506,0806,090435,9006,090
2022-12-066,2306,2606,1706,190310,4006,190
2022-12-056,1606,1806,0806,170302,6006,170
2022-12-026,2106,2206,1306,150471,2006,150
2022-12-016,2406,2606,1506,200414,6006,200
2022-11-306,2006,2606,1606,190657,7006,190
2022-11-296,3806,3806,2806,290485,2006,290
2022-11-286,4706,5206,4406,460290,8006,460
2022-11-256,5306,5406,4106,450272,1006,450
2022-11-246,5106,5906,5006,510424,3006,510
2022-11-226,3806,4306,3206,410467,0006,410
2022-11-216,4906,5106,2906,370714,0006,370
2022-11-186,5406,5406,4006,430754,5006,430
2022-11-176,6506,6606,5106,550429,2006,550
2022-11-166,6906,7206,5606,640363,5006,640
2022-11-156,7506,8006,6006,640368,2006,640
2022-11-146,6206,7406,6106,700628,4006,700
2022-11-116,8206,8206,6606,660709,6006,660
2022-11-106,7006,7306,5806,670699,0006,670
2022-11-096,9306,9506,6606,750984,1006,750
2022-11-086,6707,1506,6707,0001,756,7007,000
2022-11-076,6506,7406,6206,720725,6006,720
2022-11-046,7406,7906,6806,700714,2006,700
2022-11-026,7406,7606,6906,750454,6006,750
2022-11-016,6606,7406,6606,710385,1006,710
2022-10-316,5906,6406,5406,640472,7006,640
2022-10-286,4306,5306,4206,530583,2006,530
2022-10-276,5606,5606,4506,470356,9006,470
2022-10-266,5006,5606,4806,520371,9006,520
2022-10-256,4406,5306,4206,470526,0006,470
2022-10-246,6106,6506,5406,540376,5006,540
2022-10-216,7206,7306,6406,640377,7006,640
2022-10-206,6006,6606,5606,650379,9006,650
2022-10-196,6606,7006,6106,640355,8006,640
2022-10-186,5806,6806,5406,660511,9006,660
2022-10-176,5506,5506,4506,510398,0006,510
2022-10-146,5206,5906,4806,560463,0006,560
2022-10-136,5106,5606,4206,430407,9006,430
2022-10-126,5106,5706,4206,480535,3006,480
2022-10-116,5206,6506,5106,570762,1006,570
2022-10-076,4506,6306,4306,610681,9006,610
2022-10-066,5006,5806,4606,470460,0006,470
2022-10-056,5206,6106,4606,460465,3006,460
2022-10-046,3406,4906,3106,490731,2006,490
2022-10-036,2806,3106,1206,240508,4006,240
2022-09-306,3206,3406,1606,230482,5006,230
2022-09-296,3006,3806,2606,360513,4006,360
2022-09-286,2406,2506,1206,230475,9006,230
2022-09-276,1806,2906,1306,280432,0006,280
2022-09-266,1806,2706,1406,140475,0006,140
2022-09-226,1506,2606,1206,240403,7006,240
2022-09-216,2506,2906,1906,190424,3006,190
2022-09-206,1906,2606,1406,230612,3006,230
2022-09-166,2006,2306,1106,190724,8006,190
2022-09-156,1906,2606,1206,200544,3006,200
2022-09-146,3706,3906,2506,250606,4006,250
2022-09-136,2506,4206,2506,420609,8006,420
2022-09-126,2906,3606,2306,250292,4006,250
2022-09-096,2406,3606,2306,290504,3006,290
2022-09-086,0906,2006,0506,160577,2006,160
2022-09-076,0206,0905,9406,030399,1006,030
2022-09-066,1806,2206,0506,080435,6006,080
2022-09-056,1206,2406,1006,220565,8006,220
2022-09-026,0206,0305,9206,020527,6006,020
2022-09-016,0406,2006,0306,120417,1006,120
2022-08-316,1506,1606,0606,070454,6006,070
2022-08-305,9406,1405,9406,140639,4006,140
2022-08-295,8105,9705,8005,960422,1005,960
2022-08-265,9906,0105,9205,930272,1005,930
2022-08-256,0006,0205,9305,970346,7005,970
2022-08-246,0806,1005,9305,970625,6005,970
2022-08-236,2006,2106,1106,130355,4006,130
2022-08-226,2606,3106,2306,260302,9006,260
2022-08-196,3506,3506,2506,300418,3006,300
2022-08-186,2006,4006,1806,390377,2006,390
2022-08-176,2306,2706,2006,260480,5006,260
2022-08-166,1006,2106,0706,180442,9006,180
2022-08-156,1006,1206,0406,060421,5006,060
2022-08-126,0106,0806,0006,060492,6006,060
2022-08-106,2306,2406,0206,050540,2006,050
2022-08-096,1806,3406,1206,260471,2006,260
2022-08-086,3706,4206,1706,230721,3006,230
2022-08-056,1506,4206,1506,3901,928,1006,390
2022-08-045,8705,8705,7405,750733,4005,750
2022-08-035,9005,9305,7905,790801,3005,790
2022-08-026,0806,0805,9305,930421,8005,930
2022-08-016,0806,0905,9806,080701,8006,080
2022-07-296,1906,2206,1506,160286,6006,160
2022-07-286,2606,2706,1206,210517,7006,210
2022-07-276,1806,2606,0906,220654,0006,220
2022-07-266,2106,2506,1806,240358,1006,240
2022-07-256,3506,4206,2706,280390,4006,280
2022-07-226,3306,4506,3206,450540,2006,450
2022-07-216,2706,3106,2006,290466,3006,290
2022-07-206,1306,2906,1306,270381,0006,270
2022-07-196,2306,2306,1106,170230,8006,170
2022-07-156,2906,3406,2306,240217,2006,240
2022-07-146,2406,3406,2106,260291,5006,260
2022-07-136,2006,2706,2006,250299,0006,250
2022-07-126,2106,2406,1506,220367,2006,220
2022-07-116,1306,2406,1206,210570,3006,210
2022-07-086,1706,1806,0506,050678,2006,050
2022-07-076,1706,2106,1006,180490,1006,180
2022-07-066,2506,3006,1706,180707,6006,180
2022-07-056,0906,1406,0306,090283,0006,090
2022-07-045,9706,0905,9606,090324,0006,090
2022-07-016,0406,0605,8705,940516,3005,940
2022-06-306,0206,0405,9606,010509,4006,010
2022-06-295,9506,0205,9206,010648,1006,010
2022-06-285,9706,0805,9706,020361,8006,020
2022-06-276,0106,0305,9405,960351,4005,960
2022-06-245,9306,0205,9005,990456,7005,990
2022-06-236,0006,0205,8305,830467,8005,830
2022-06-225,9806,0005,9205,980368,7005,980
2022-06-215,8406,0005,8405,930459,8005,930
2022-06-205,9505,9905,8405,910674,4005,910
2022-06-175,7005,8505,6605,7301,123,2005,730
2022-06-165,8005,8405,7405,760489,9005,760
2022-06-155,8805,9005,7505,760473,2005,760
2022-06-145,8805,9505,8405,930424,1005,930
2022-06-136,1006,1305,9906,040397,8006,040
2022-06-106,2006,2906,1406,200398,4006,200
2022-06-096,1006,3006,1006,270529,0006,270
2022-06-086,2706,2806,0906,150479,9006,150
2022-06-076,1306,1706,0806,100380,7006,100
2022-06-066,1506,2006,0706,090530,9006,090
2022-06-036,2206,2706,1106,1501,107,2006,150
2022-06-026,4706,4806,3406,420362,8006,420
2022-06-016,4806,5206,4406,500470,6006,500
2022-05-316,3006,4106,2706,410896,0006,410
2022-05-306,2906,3706,2406,360739,5006,360
2022-05-276,2706,3106,1806,200429,1006,200
2022-05-266,2806,3206,1606,200535,3006,200
2022-05-256,2006,3306,1506,290546,5006,290
2022-05-246,2106,2306,1206,190738,6006,190
2022-05-236,2806,2806,1706,270480,1006,270
2022-05-206,2206,2806,1606,210604,3006,210
2022-05-196,0106,2805,9506,1801,241,0006,180
2022-05-185,9006,0005,8605,990641,2005,990
2022-05-175,7205,9205,7105,870822,6005,870
2022-05-165,5205,7405,5205,6401,593,0005,640
2022-05-135,1905,3005,1805,220900,9005,220
2022-05-125,3405,3505,2005,210593,1005,210
2022-05-115,3005,4205,2805,390632,0005,390
2022-05-105,2405,3005,1505,280556,8005,280
2022-05-095,2905,3605,2405,320610,7005,320
2022-05-065,1405,3305,1205,320714,0005,320
2022-05-025,2605,2805,2005,230496,7005,230
2022-04-285,1905,2405,1705,210543,1005,210
2022-04-275,1305,3105,0605,290896,0005,290
2022-04-265,1305,1505,0705,130481,9005,130
2022-04-255,0105,1104,9855,080481,4005,080
2022-04-225,0505,0704,9655,020677,0005,020
2022-04-215,0505,1605,0405,130425,5005,130
2022-04-205,1805,2105,0605,060485,7005,060
2022-04-195,1105,1805,1105,140323,4005,140
2022-04-185,1505,1805,0705,140349,2005,140
2022-04-155,2005,2505,1405,190636,8005,190
2022-04-145,4005,4005,2505,260529,9005,260
2022-04-135,2305,4105,2305,390774,9005,390
2022-04-125,2905,3605,2505,280552,6005,280
2022-04-115,5305,5505,2905,320819,0005,320
2022-04-085,5805,6005,5305,570388,1005,570
2022-04-075,5605,6405,5205,580542,0005,580
2022-04-065,7105,7905,6505,650551,2005,650
2022-04-055,6605,7905,6005,780732,6005,780
2022-04-045,6705,7205,5705,680642,2005,680
2022-04-015,5005,8705,4505,7701,380,1005,770
2022-03-315,5105,5605,4305,430649,7005,430
2022-03-305,4705,5605,4505,510722,5005,510
2022-03-295,5205,5205,4605,490628,6005,490
2022-03-285,4605,5005,4105,500578,7005,500
2022-03-255,5305,5305,4505,480635,6005,480
2022-03-245,5605,5805,4305,510816,0005,510
2022-03-235,6705,6905,5805,620464,3005,620
2022-03-225,4905,6005,4505,530509,5005,530
2022-03-185,5005,5805,4405,560746,5005,560
2022-03-175,5505,5505,4605,480580,1005,480
2022-03-165,5205,5505,4105,410520,5005,410
2022-03-155,5305,5405,4605,480478,3005,480
2022-03-145,5305,6505,5305,610309,6005,610
2022-03-115,4905,5405,4105,520425,1005,520
2022-03-105,6105,6405,5505,580702,8005,580
2022-03-095,4105,4705,3405,420524,2005,420
2022-03-085,2305,4605,2105,320691,0005,320
2022-03-075,4005,4305,2505,280521,8005,280
2022-03-045,4505,5205,3705,490791,0005,490
2022-03-035,6405,6605,5205,520655,7005,520
2022-03-025,7105,8005,6805,740448,8005,740
2022-03-015,6305,7405,6105,710424,7005,710
2022-02-285,5505,5905,5105,560507,5005,560
2022-02-255,5305,6405,4805,600508,7005,600
2022-02-245,3705,4805,3705,430530,4005,430
2022-02-225,4405,4905,3705,420478,5005,420
2022-02-215,4705,5905,4605,540240,2005,540
2022-02-185,4305,6305,4305,570382,1005,570
2022-02-175,6005,6305,5305,530373,5005,530
2022-02-165,7105,7405,6205,640400,5005,640
2022-02-155,6605,7105,6305,670501,2005,670
2022-02-145,6805,7105,6305,680577,3005,680
2022-02-105,9105,9405,8205,830393,4005,830
2022-02-095,9305,9405,7405,830734,6005,830
2022-02-085,8306,0905,8305,850984,1005,850
2022-02-076,1306,3305,9105,9302,503,7005,930
2022-02-045,6805,8005,6605,730893,0005,730
2022-02-035,7405,7905,6705,680503,3005,680
2022-02-025,7205,8905,6805,890558,8005,890
2022-02-015,7305,8105,6405,650557,5005,650
2022-01-315,5505,6705,5205,590521,0005,590
2022-01-285,5005,6005,4505,530566,7005,530
2022-01-275,6105,6405,4005,400690,1005,400
2022-01-265,4905,7205,4905,670471,9005,670
2022-01-255,5905,6105,4905,550527,1005,550
2022-01-245,5605,6005,4305,590951,0005,590
2022-01-215,6305,7105,5605,710727,1005,710
2022-01-205,6205,8005,6205,6801,349,9005,680
2022-01-195,6605,7205,5405,5701,305,3005,570
2022-01-185,4605,4805,3605,370468,9005,370
2022-01-175,3805,4805,3505,480335,8005,480
2022-01-145,5305,5905,3105,3401,029,1005,340
2022-01-135,8005,8305,6005,600546,0005,600
2022-01-125,9405,9405,8005,810570,9005,810
2022-01-115,9205,9305,7905,800813,1005,800
2022-01-076,0906,1105,9405,9801,124,0005,980
2022-01-066,1406,2906,1306,180750,2006,180
2022-01-056,2706,4206,1906,230703,5006,230
2022-01-046,1006,3706,0506,3401,246,5006,340

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