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
2013/12/30 2,721 2,725 2,650 2,677 1,820,300
2013/12/27 2,678 2,711 2,650 2,711 1,331,900
2013/12/26 2,660 2,683 2,651 2,675 824,600
2013/12/25 2,637 2,680 2,628 2,645 1,074,000
2013/12/24 2,699 2,701 2,638 2,650 1,421,900
2013/12/20 2,685 2,710 2,671 2,700 1,960,200
2013/12/19 2,749 2,749 2,671 2,683 2,369,600
2013/12/18 2,635 2,678 2,628 2,675 1,384,000
2013/12/17 2,617 2,639 2,608 2,628 1,323,100
2013/12/16 2,662 2,673 2,602 2,603 1,428,800
2013/12/13 2,682 2,731 2,662 2,683 2,575,600
2013/12/12 2,645 2,704 2,640 2,696 1,649,100
2013/12/11 2,693 2,700 2,634 2,655 2,291,700
2013/12/10 2,744 2,750 2,708 2,717 1,641,600
2013/12/09 2,788 2,791 2,740 2,757 2,051,300
2013/12/06 2,800 2,816 2,722 2,764 2,960,300
2013/12/05 2,703 2,777 2,685 2,749 2,368,400
2013/12/04 2,765 2,800 2,726 2,753 2,095,300
2013/12/03 2,820 2,844 2,791 2,813 2,645,500
2013/12/02 2,800 2,860 2,790 2,851 5,767,900
2013/11/29 2,637 2,702 2,632 2,699 3,028,500
2013/11/28 2,633 2,647 2,601 2,621 1,059,200
2013/11/27 2,685 2,695 2,621 2,624 1,334,700
2013/11/26 2,703 2,708 2,653 2,680 1,761,400
2013/11/25 2,679 2,699 2,665 2,696 1,970,000
2013/11/22 2,688 2,689 2,636 2,664 2,065,200
2013/11/21 2,619 2,656 2,597 2,652 1,496,300
2013/11/20 2,599 2,620 2,577 2,601 1,243,300
2013/11/19 2,624 2,627 2,579 2,584 1,532,300
2013/11/18 2,642 2,685 2,615 2,640 2,104,600
2013/11/15 2,595 2,612 2,568 2,606 1,694,700
2013/11/14 2,651 2,651 2,563 2,573 2,276,700
2013/11/13 2,660 2,674 2,611 2,615 2,188,300
2013/11/12 2,576 2,679 2,545 2,628 2,522,100
2013/11/11 2,600 2,606 2,545 2,558 1,845,600
2013/11/08 2,561 2,584 2,538 2,575 1,178,800
2013/11/07 2,579 2,620 2,558 2,587 1,793,400
2013/11/06 2,618 2,624 2,555 2,588 1,367,300
2013/11/05 2,650 2,652 2,580 2,611 1,743,100
2013/11/01 2,535 2,555 2,515 2,526 1,427,400
2013/10/31 2,618 2,620 2,512 2,515 1,396,500
2013/10/30 2,627 2,630 2,578 2,583 1,217,700
2013/10/29 2,618 2,680 2,606 2,606 1,154,800
2013/10/28 2,620 2,630 2,573 2,613 2,321,900
2013/10/25 2,656 2,666 2,610 2,613 1,416,600
2013/10/24 2,690 2,727 2,633 2,671 2,404,900
2013/10/23 2,749 2,765 2,620 2,624 2,802,400
2013/10/22 2,759 2,759 2,726 2,732 953,400
2013/10/21 2,786 2,791 2,745 2,764 1,067,200
2013/10/18 2,774 2,789 2,761 2,778 1,007,300
2013/10/17 2,800 2,812 2,724 2,749 1,134,300
2013/10/16 2,787 2,800 2,718 2,749 1,269,200
2013/10/15 2,756 2,811 2,747 2,786 2,424,900
2013/10/11 2,698 2,743 2,673 2,711 2,021,200
2013/10/10 2,678 2,710 2,640 2,660 1,161,400
2013/10/09 2,610 2,661 2,576 2,659 1,113,700
2013/10/08 2,601 2,645 2,584 2,635 780,500
2013/10/07 2,664 2,668 2,613 2,639 1,176,000
2013/10/04 2,650 2,710 2,610 2,678 1,345,100
2013/10/03 2,657 2,719 2,656 2,668 1,410,400
2013/10/02 2,732 2,748 2,655 2,674 2,277,500
2013/10/01 2,845 2,850 2,758 2,763 1,981,900
2013/09/30 2,845 2,878 2,826 2,829 1,405,200
2013/09/27 2,868 2,890 2,855 2,884 1,627,900
2013/09/26 2,823 2,873 2,789 2,868 2,177,100
2013/09/25 2,855 2,878 2,806 2,822 1,810,700
2013/09/24 2,725 2,861 2,718 2,846 3,350,400
2013/09/20 2,851 2,851 2,790 2,804 2,323,300
2013/09/19 2,790 2,911 2,745 2,862 5,514,900
2013/09/18 2,748 2,806 2,711 2,715 4,159,600
2013/09/17 2,780 2,789 2,721 2,725 3,159,900
2013/09/13 2,705 2,753 2,685 2,750 2,790,400
2013/09/12 2,737 2,795 2,701 2,747 3,851,900
2013/09/11 2,659 2,747 2,606 2,732 4,510,700
2013/09/10 2,554 2,644 2,530 2,620 3,352,300
2013/09/09 2,550 2,550 2,470 2,530 3,553,100
2013/09/06 2,435 2,452 2,344 2,351 1,971,000
2013/09/05 2,466 2,496 2,416 2,432 1,976,000
2013/09/04 2,420 2,466 2,407 2,457 1,461,600
2013/09/03 2,379 2,433 2,372 2,427 1,587,100
2013/09/02 2,345 2,368 2,321 2,358 900,900
2013/08/30 2,368 2,389 2,313 2,346 1,667,300
2013/08/29 2,273 2,340 2,255 2,334 1,345,900
2013/08/28 2,252 2,288 2,230 2,272 2,279,600
2013/08/27 2,302 2,331 2,274 2,285 1,470,800
2013/08/26 2,345 2,379 2,326 2,335 833,900
2013/08/23 2,390 2,390 2,331 2,343 1,836,800
2013/08/22 2,410 2,443 2,344 2,366 1,760,900
2013/08/21 2,363 2,406 2,346 2,382 1,824,100
2013/08/20 2,337 2,379 2,313 2,349 1,248,100
2013/08/19 2,340 2,352 2,320 2,349 838,100
2013/08/16 2,251 2,396 2,246 2,348 2,320,000
2013/08/15 2,236 2,281 2,225 2,257 1,157,600
2013/08/14 2,282 2,285 2,236 2,274 1,240,100
2013/08/13 2,285 2,320 2,262 2,288 970,000
2013/08/12 2,233 2,275 2,231 2,246 793,700
2013/08/09 2,307 2,317 2,253 2,262 803,700
2013/08/08 2,282 2,359 2,281 2,288 1,052,100
2013/08/07 2,348 2,373 2,314 2,314 1,489,100
2013/08/06 2,405 2,448 2,383 2,411 1,323,100
2013/08/05 2,418 2,457 2,394 2,430 703,600
2013/08/02 2,388 2,432 2,361 2,431 1,347,600
2013/08/01 2,358 2,391 2,250 2,343 1,870,800
2013/07/31 2,298 2,319 2,260 2,282 1,130,900
2013/07/30 2,268 2,386 2,215 2,319 3,402,500
2013/07/29 2,427 2,454 2,304 2,313 1,943,600
2013/07/26 2,486 2,519 2,466 2,475 1,484,400
2013/07/25 2,580 2,594 2,482 2,485 1,936,800
2013/07/24 2,604 2,615 2,571 2,602 1,202,500
2013/07/23 2,620 2,643 2,602 2,620 1,869,100
2013/07/22 2,629 2,655 2,595 2,648 1,322,600
2013/07/19 2,641 2,656 2,572 2,617 1,316,400
2013/07/18 2,650 2,658 2,617 2,644 955,800
2013/07/17 2,615 2,635 2,606 2,622 1,059,900
2013/07/16 2,676 2,680 2,611 2,627 1,566,100
2013/07/12 2,543 2,669 2,542 2,657 1,366,000
2013/07/11 2,543 2,587 2,526 2,553 969,700
2013/07/10 2,647 2,657 2,399 2,572 1,609,100
2013/07/09 2,662 2,692 2,611 2,615 950,700
2013/07/08 2,700 2,718 2,602 2,604 1,366,500
2013/07/05 2,639 2,662 2,617 2,641 750,300
2013/07/04 2,601 2,625 2,588 2,602 768,700
2013/07/03 2,656 2,658 2,586 2,606 1,110,400
2013/07/02 2,640 2,645 2,580 2,638 1,045,200
2013/07/01 2,503 2,620 2,490 2,609 1,562,000
2013/06/28 2,435 2,500 2,419 2,483 1,363,800
2013/06/27 2,393 2,414 2,324 2,412 930,700
2013/06/26 2,415 2,429 2,350 2,361 1,160,000
2013/06/25 2,393 2,423 2,324 2,367 1,167,500
2013/06/24 2,410 2,444 2,371 2,395 719,900
2013/06/21 2,301 2,378 2,252 2,365 1,360,700
2013/06/20 2,360 2,401 2,336 2,375 847,300
2013/06/19 2,406 2,418 2,360 2,393 1,173,400
2013/06/18 2,373 2,447 2,350 2,403 1,527,000
2013/06/17 2,249 2,373 2,242 2,370 1,236,300
2013/06/14 2,316 2,376 2,280 2,291 1,580,300
2013/06/13 2,386 2,401 2,270 2,285 1,617,000
2013/06/12 2,365 2,469 2,314 2,451 1,403,800
2013/06/11 2,401 2,482 2,372 2,392 2,152,800
2013/06/10 2,361 2,469 2,342 2,462 2,241,500
2013/06/07 2,227 2,286 2,160 2,226 2,848,400
2013/06/06 2,297 2,342 2,185 2,257 3,038,600
2013/06/05 2,579 2,626 2,332 2,347 2,943,400
2013/06/04 2,488 2,532 2,381 2,523 2,371,600
2013/06/03 2,426 2,552 2,415 2,488 3,492,300
2013/05/31 2,440 2,539 2,426 2,438 2,214,800
2013/05/30 2,456 2,522 2,410 2,434 2,419,400
2013/05/29 2,455 2,626 2,437 2,556 2,408,700
2013/05/28 2,402 2,428 2,336 2,403 2,005,900
2013/05/27 2,376 2,463 2,293 2,427 1,781,000
2013/05/24 2,449 2,523 2,304 2,437 2,609,100
2013/05/23 2,679 2,694 2,347 2,374 3,016,600
2013/05/22 2,745 2,748 2,664 2,696 1,213,200
2013/05/21 2,708 2,776 2,696 2,719 1,666,700
2013/05/20 2,737 2,737 2,672 2,684 1,248,400
2013/05/17 2,680 2,732 2,660 2,688 2,474,500
2013/05/16 2,907 2,924 2,660 2,758 2,593,300
2013/05/15 2,899 3,015 2,826 2,896 3,026,100
2013/05/14 2,760 2,884 2,754 2,844 2,763,100
2013/05/13 2,710 2,748 2,655 2,724 2,507,500
2013/05/10 2,654 2,671 2,600 2,617 1,438,600
2013/05/09 2,687 2,690 2,621 2,635 1,134,500
2013/05/08 2,680 2,718 2,643 2,672 1,792,000
2013/05/07 2,611 2,664 2,611 2,657 2,015,400
2013/05/02 2,600 2,608 2,527 2,573 1,668,900
2013/05/01 2,539 2,597 2,471 2,575 1,850,800
2013/04/30 2,545 2,597 2,511 2,561 2,591,300
2013/04/26 2,500 2,650 2,482 2,495 5,028,000
2013/04/25 2,474 2,492 2,407 2,442 2,770,100
2013/04/24 2,386 2,520 2,358 2,484 5,098,200
2013/04/23 2,479 2,482 2,380 2,428 5,727,200
2013/04/22 2,226 2,640 2,226 2,477 7,799,500
2013/04/19 2,200 2,233 2,108 2,180 2,707,800
2013/04/18 2,138 2,199 2,133 2,178 1,894,200
2013/04/17 2,091 2,155 2,068 2,129 1,867,400
2013/04/16 2,031 2,060 1,996 2,041 1,386,900
2013/04/15 2,088 2,107 2,056 2,070 1,097,300
2013/04/12 2,046 2,088 2,032 2,084 1,029,500
2013/04/11 2,069 2,078 2,038 2,053 1,227,800
2013/04/10 2,069 2,073 2,040 2,050 1,253,200
2013/04/09 2,060 2,082 2,046 2,061 1,626,700
2013/04/08 2,010 2,058 1,999 2,044 1,949,800
2013/04/05 1,990 2,040 1,942 1,964 2,202,000
2013/04/04 1,898 1,971 1,875 1,969 1,897,700
2013/04/03 1,857 1,928 1,850 1,915 2,037,500
2013/04/02 1,803 1,884 1,763 1,862 1,538,600
2013/04/01 1,895 1,912 1,833 1,836 779,400
2013/03/29 1,908 1,918 1,891 1,911 1,063,100
2013/03/28 1,893 1,920 1,873 1,885 1,484,900
2013/03/27 1,893 1,930 1,883 1,909 1,227,100
2013/03/26 1,919 1,940 1,901 1,909 836,200
2013/03/25 1,887 1,934 1,881 1,919 1,051,200
2013/03/22 1,975 1,976 1,911 1,914 1,635,900
2013/03/21 1,920 1,974 1,900 1,970 1,599,000
2013/03/19 1,904 1,924 1,881 1,885 873,200
2013/03/18 1,900 1,909 1,866 1,873 1,457,500
2013/03/15 1,810 1,895 1,805 1,875 2,121,800
2013/03/14 1,790 1,812 1,783 1,800 1,941,300
2013/03/13 1,797 1,797 1,772 1,789 776,300
2013/03/12 1,797 1,808 1,775 1,781 951,100
2013/03/11 1,823 1,823 1,784 1,794 1,217,200
2013/03/08 1,770 1,808 1,767 1,803 2,021,900
2013/03/07 1,789 1,801 1,764 1,773 1,591,900
2013/03/06 1,805 1,806 1,761 1,790 1,847,000
2013/03/05 1,803 1,865 1,787 1,809 3,038,900
2013/03/04 1,798 1,850 1,791 1,843 1,725,000
2013/03/01 1,726 1,807 1,703 1,796 2,221,000
2013/02/28 1,698 1,725 1,686 1,711 1,305,300
2013/02/27 1,646 1,692 1,639 1,684 1,260,000
2013/02/26 1,644 1,668 1,629 1,654 1,045,300
2013/02/25 1,669 1,705 1,659 1,702 1,665,400
2013/02/22 1,587 1,680 1,586 1,661 2,409,700
2013/02/21 1,589 1,609 1,583 1,589 989,000
2013/02/20 1,575 1,592 1,551 1,588 1,232,100
2013/02/19 1,545 1,594 1,540 1,578 1,872,600
2013/02/18 1,527 1,549 1,520 1,544 695,800
2013/02/15 1,502 1,528 1,493 1,520 1,266,400
2013/02/14 1,528 1,539 1,512 1,520 1,285,900
2013/02/13 1,526 1,558 1,526 1,542 1,339,600
2013/02/12 1,569 1,595 1,553 1,573 1,331,700
2013/02/08 1,592 1,592 1,555 1,563 1,098,000
2013/02/07 1,620 1,623 1,565 1,591 2,071,200
2013/02/06 1,600 1,665 1,582 1,624 3,792,100
2013/02/05 1,562 1,574 1,515 1,521 1,759,300
2013/02/04 1,609 1,614 1,573 1,578 1,610,500
2013/02/01 1,621 1,632 1,603 1,605 877,800
2013/01/31 1,629 1,629 1,600 1,616 954,900
2013/01/30 1,628 1,636 1,594 1,633 1,080,100
2013/01/29 1,613 1,630 1,578 1,598 1,277,400
2013/01/28 1,569 1,632 1,556 1,612 3,045,100
2013/01/25 1,517 1,542 1,517 1,534 982,300
2013/01/24 1,503 1,520 1,503 1,513 740,500
2013/01/23 1,501 1,537 1,499 1,510 781,500
2013/01/22 1,520 1,523 1,497 1,512 1,219,400
2013/01/21 1,541 1,543 1,518 1,529 641,500
2013/01/18 1,541 1,543 1,509 1,515 957,800
2013/01/17 1,522 1,541 1,502 1,517 1,296,300
2013/01/16 1,573 1,580 1,516 1,521 1,480,400
2013/01/15 1,610 1,632 1,553 1,560 1,829,700
2013/01/11 1,520 1,596 1,508 1,585 2,576,200
2013/01/10 1,502 1,510 1,485 1,498 1,026,300
2013/01/09 1,503 1,523 1,492 1,501 1,195,500
2013/01/08 1,483 1,502 1,483 1,497 693,600
2013/01/07 1,501 1,504 1,487 1,495 642,500
2013/01/04 1,473 1,474 1,451 1,471 933,100

このページの先頭へ