日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セガサミーホールディングス(6460)の株価時系列情報

セガサミーホールディングス(6460)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 1,966 1,990 1,958 1,983 815,400
2024/04/17 1,973 2,000 1,955 1,965 1,403,900
2024/04/16 1,952 1,974 1,943 1,970 1,035,300
2024/04/15 1,981 1,993 1,954 1,974 1,183,400
2024/04/12 2,000 2,022 1,993 2,005 1,149,300
2024/04/11 1,975 1,982 1,958 1,976 775,000
2024/04/10 1,976 2,020 1,976 1,988 778,200
2024/04/09 1,980 2,009 1,971 2,001 899,000
2024/04/08 1,940 1,987 1,938 1,981 1,059,300
2024/04/05 1,915 1,933 1,902 1,929 863,800
2024/04/04 1,960 1,960 1,929 1,936 1,117,300
2024/04/03 1,941 1,954 1,922 1,934 1,283,900
2024/04/02 2,015 2,020 1,942 1,947 1,434,800
2024/04/01 2,013 2,044 2,005 2,027 1,834,000
2024/03/29 2,060 2,086 1,997 2,013 4,012,300
2024/03/28 1,906 1,915 1,865 1,867 1,126,200
2024/03/27 1,899 1,916 1,893 1,904 1,220,900
2024/03/26 1,870 1,888 1,851 1,884 759,400
2024/03/25 1,910 1,914 1,869 1,869 950,300
2024/03/22 1,904 1,910 1,864 1,901 1,339,000
2024/03/21 1,930 1,953 1,906 1,911 1,426,400
2024/03/19 1,895 1,926 1,889 1,926 1,164,500
2024/03/18 1,870 1,907 1,863 1,904 1,353,500
2024/03/15 1,840 1,876 1,837 1,863 2,012,100
2024/03/14 1,801 1,832 1,796 1,827 1,173,400
2024/03/13 1,816 1,821 1,785 1,800 1,320,600
2024/03/12 1,809 1,820 1,777 1,815 1,244,500
2024/03/11 1,793 1,829 1,781 1,799 1,539,700
2024/03/08 1,769 1,804 1,766 1,782 1,477,100
2024/03/07 1,814 1,825 1,781 1,781 1,294,400
2024/03/06 1,786 1,802 1,766 1,790 2,153,200
2024/03/05 1,875 1,876 1,802 1,802 1,844,200
2024/03/04 1,904 1,908 1,865 1,875 1,655,400
2024/03/01 1,908 1,918 1,896 1,901 1,218,500
2024/02/29 1,868 1,889 1,836 1,877 1,988,400
2024/02/28 1,900 1,907 1,863 1,871 1,769,000
2024/02/27 1,903 1,925 1,882 1,898 2,482,400
2024/02/26 1,885 1,914 1,863 1,880 2,237,600
2024/02/22 1,813 1,876 1,812 1,870 2,799,700
2024/02/21 1,796 1,811 1,780 1,807 1,354,500
2024/02/20 1,812 1,815 1,775 1,801 1,835,100
2024/02/19 1,757 1,811 1,737 1,796 1,968,200
2024/02/16 1,726 1,779 1,719 1,763 3,245,400
2024/02/15 1,787 1,796 1,705 1,717 4,246,400
2024/02/14 1,800 1,845 1,771 1,827 3,922,100
2024/02/13 1,921 1,928 1,834 1,849 6,117,600
2024/02/09 2,162 2,218 1,851 1,925 7,605,400
2024/02/08 2,167 2,203 2,161 2,163 1,624,200
2024/02/07 2,200 2,213 2,153 2,184 1,112,400
2024/02/06 2,211 2,215 2,184 2,191 1,133,300
2024/02/05 2,239 2,243 2,204 2,228 1,632,400
2024/02/02 2,168 2,239 2,152 2,216 1,821,500
2024/02/01 2,153 2,165 2,146 2,151 1,013,900
2024/01/31 2,169 2,182 2,138 2,181 1,132,800
2024/01/30 2,164 2,185 2,157 2,166 1,100,500
2024/01/29 2,168 2,188 2,152 2,176 814,300
2024/01/26 2,158 2,158 2,123 2,139 1,007,100
2024/01/25 2,146 2,165 2,118 2,160 1,270,100
2024/01/24 2,148 2,172 2,143 2,157 1,332,800
2024/01/23 2,163 2,189 2,153 2,166 1,168,100
2024/01/22 2,145 2,163 2,132 2,146 1,004,100
2024/01/19 2,150 2,150 2,113 2,122 1,044,500
2024/01/18 2,104 2,136 2,101 2,129 1,099,100
2024/01/17 2,110 2,131 2,089 2,089 1,234,900
2024/01/16 2,151 2,153 2,096 2,112 1,712,100
2024/01/15 2,170 2,173 2,140 2,155 1,116,100
2024/01/12 2,154 2,183 2,127 2,149 2,424,900
2024/01/11 2,180 2,197 2,154 2,163 2,306,900
2024/01/10 2,055 2,175 2,049 2,153 3,032,200
2024/01/09 2,064 2,076 2,033 2,057 1,145,300
2024/01/05 2,076 2,080 2,032 2,040 1,364,300
2024/01/04 2,000 2,070 1,983 2,060 2,257,100
2023/12/29 1,980 1,991 1,959 1,972 808,900
2023/12/28 1,993 1,999 1,961 1,975 860,200
2023/12/27 1,925 1,983 1,924 1,982 1,122,400
2023/12/26 1,939 1,941 1,923 1,932 765,100
2023/12/25 1,960 1,965 1,918 1,922 680,900
2023/12/22 1,942 1,972 1,933 1,938 1,358,200
2023/12/21 1,942 1,949 1,929 1,936 821,000
2023/12/20 1,978 1,987 1,954 1,955 1,301,000
2023/12/19 1,943 1,965 1,926 1,962 1,182,800
2023/12/18 1,958 1,960 1,926 1,937 1,322,500
2023/12/15 1,950 1,990 1,936 1,972 1,792,600
2023/12/14 1,989 2,028 1,934 1,947 3,174,100
2023/12/13 2,016 2,038 2,001 2,031 1,354,700
2023/12/12 2,105 2,106 2,016 2,016 1,965,500
2023/12/11 2,075 2,101 2,068 2,101 1,448,600
2023/12/08 2,100 2,116 2,074 2,076 1,532,700
2023/12/07 2,099 2,123 2,087 2,092 1,536,100
2023/12/06 2,095 2,115 2,059 2,108 1,809,500
2023/12/05 2,148 2,159 2,108 2,110 1,212,800
2023/12/04 2,164 2,181 2,143 2,149 1,205,700
2023/12/01 2,148 2,158 2,133 2,154 1,434,400
2023/11/30 2,129 2,150 2,111 2,148 1,458,000
2023/11/29 2,141 2,163 2,141 2,142 1,019,600
2023/11/28 2,169 2,177 2,141 2,153 1,127,100
2023/11/27 2,190 2,198 2,159 2,161 1,243,500
2023/11/24 2,216 2,216 2,179 2,179 862,500
2023/11/22 2,218 2,238 2,193 2,198 993,000
2023/11/21 2,217 2,220 2,175 2,210 1,290,500
2023/11/20 2,211 2,236 2,206 2,222 1,637,900
2023/11/17 2,159 2,194 2,150 2,194 1,301,500
2023/11/16 2,243 2,244 2,165 2,171 1,423,600
2023/11/15 2,267 2,272 2,217 2,242 1,446,700
2023/11/14 2,203 2,236 2,177 2,203 1,544,900
2023/11/13 2,210 2,247 2,175 2,177 1,669,200
2023/11/10 2,272 2,280 2,223 2,243 1,516,000
2023/11/09 2,280 2,320 2,246 2,305 2,622,300
2023/11/08 2,497 2,523 2,216 2,325 5,772,300
2023/11/07 2,467 2,484 2,406 2,415 1,495,100
2023/11/06 2,439 2,446 2,402 2,433 1,185,200
2023/11/02 2,409 2,415 2,370 2,392 1,285,600
2023/11/01 2,379 2,390 2,341 2,385 1,026,200
2023/10/31 2,310 2,349 2,281 2,346 1,598,700
2023/10/30 2,383 2,390 2,295 2,304 3,056,300
2023/10/27 2,399 2,412 2,361 2,411 882,600
2023/10/26 2,401 2,424 2,357 2,368 1,076,600
2023/10/25 2,438 2,450 2,401 2,411 1,026,300
2023/10/24 2,359 2,401 2,322 2,388 948,900
2023/10/23 2,366 2,399 2,348 2,350 1,280,300
2023/10/20 2,326 2,420 2,321 2,405 2,480,500
2023/10/19 2,340 2,373 2,304 2,314 1,154,500
2023/10/18 2,408 2,409 2,359 2,384 1,032,600
2023/10/17 2,450 2,466 2,394 2,399 1,241,300
2023/10/16 2,468 2,468 2,394 2,402 1,768,400
2023/10/13 2,572 2,575 2,485 2,488 2,269,600
2023/10/12 2,635 2,635 2,594 2,609 1,217,300
2023/10/11 2,658 2,658 2,623 2,627 902,600
2023/10/10 2,657 2,666 2,623 2,653 999,100
2023/10/06 2,655 2,659 2,607 2,607 992,900
2023/10/05 2,621 2,660 2,597 2,655 1,139,200
2023/10/04 2,585 2,617 2,581 2,589 1,272,200
2023/10/03 2,719 2,731 2,617 2,632 1,153,600
2023/10/02 2,768 2,779 2,689 2,699 1,222,900
2023/09/29 2,796 2,799 2,741 2,759 1,996,500
2023/09/28 2,820 2,850 2,806 2,821 796,300
2023/09/27 2,825 2,859 2,818 2,855 1,109,100
2023/09/26 2,871 2,871 2,810 2,819 1,256,000
2023/09/25 2,819 2,871 2,814 2,840 1,001,700
2023/09/22 2,730 2,825 2,729 2,804 1,636,300
2023/09/21 2,766 2,788 2,717 2,724 998,300
2023/09/20 2,790 2,806 2,766 2,766 1,141,500
2023/09/19 2,779 2,819 2,753 2,779 986,300
2023/09/15 2,780 2,792 2,761 2,777 1,059,000
2023/09/14 2,786 2,796 2,746 2,759 911,400
2023/09/13 2,782 2,799 2,764 2,773 994,800
2023/09/12 2,796 2,817 2,763 2,782 1,109,700
2023/09/11 2,823 2,830 2,794 2,810 738,900
2023/09/08 2,825 2,834 2,790 2,811 1,004,600
2023/09/07 2,850 2,870 2,836 2,847 923,500
2023/09/06 2,846 2,858 2,784 2,845 1,616,000
2023/09/05 2,882 2,892 2,830 2,850 1,214,900
2023/09/04 2,912 2,921 2,889 2,897 823,000
2023/09/01 2,918 2,946 2,908 2,927 1,074,300
2023/08/31 2,900 2,916 2,881 2,909 1,445,100
2023/08/30 2,910 2,910 2,858 2,871 2,644,600
2023/08/29 2,930 2,931 2,892 2,906 843,200
2023/08/28 2,905 2,929 2,901 2,928 530,300
2023/08/25 2,886 2,920 2,881 2,892 551,200
2023/08/24 2,928 2,938 2,907 2,912 616,900
2023/08/23 2,877 2,916 2,877 2,916 493,700
2023/08/22 2,920 2,920 2,875 2,897 574,600
2023/08/21 2,889 2,924 2,888 2,903 778,000
2023/08/18 2,880 2,909 2,867 2,888 1,094,900
2023/08/17 2,953 2,961 2,891 2,924 1,394,200
2023/08/16 2,970 2,970 2,925 2,932 1,889,400
2023/08/15 2,954 3,016 2,938 2,984 1,404,000
2023/08/14 3,010 3,011 2,903 2,924 1,736,800
2023/08/10 3,014 3,063 2,941 2,988 2,626,500
2023/08/09 2,997 3,046 2,987 3,014 1,316,200
2023/08/08 2,971 3,018 2,971 2,977 1,443,000
2023/08/07 2,958 2,968 2,911 2,958 2,043,400
2023/08/04 3,060 3,061 2,978 2,989 1,696,900
2023/08/03 3,027 3,095 2,999 3,056 2,240,700
2023/08/02 3,185 3,189 2,975 3,013 4,277,700
2023/08/01 3,178 3,219 3,030 3,184 5,801,500
2023/07/31 3,089 3,147 3,073 3,108 2,118,600
2023/07/28 3,025 3,069 2,981 3,029 1,702,900
2023/07/27 3,039 3,101 3,032 3,095 778,200
2023/07/26 3,039 3,056 3,022 3,030 657,900
2023/07/25 3,068 3,088 3,012 3,028 1,091,900
2023/07/24 3,112 3,112 3,063 3,078 732,100
2023/07/21 3,070 3,104 3,065 3,074 603,300
2023/07/20 3,071 3,117 3,071 3,080 729,500
2023/07/19 3,050 3,095 3,022 3,093 895,800
2023/07/18 3,030 3,062 3,020 3,036 533,500
2023/07/14 3,048 3,050 2,982 3,018 769,900
2023/07/13 3,041 3,052 3,003 3,029 705,300
2023/07/12 3,018 3,058 3,015 3,036 965,800
2023/07/11 3,008 3,009 2,975 2,989 592,900
2023/07/10 3,011 3,022 2,959 2,986 853,200
2023/07/07 2,983 3,041 2,972 3,009 1,008,700
2023/07/06 3,080 3,099 3,026 3,036 756,800
2023/07/05 3,097 3,113 3,075 3,101 883,100
2023/07/04 3,099 3,110 3,077 3,105 958,700
2023/07/03 3,088 3,124 3,083 3,120 1,027,600
2023/06/30 3,050 3,080 3,035 3,072 957,400
2023/06/29 3,101 3,117 3,045 3,061 1,146,800
2023/06/28 3,042 3,103 3,033 3,084 1,513,300
2023/06/27 2,971 3,015 2,964 3,013 1,194,900

このページの先頭へ