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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,461 | 2,486 | 2,414 | 2,417 | 660,200 |
| 2024/07/25 | 2,469 | 2,496 | 2,446 | 2,448 | 749,700 |
| 2024/07/24 | 2,500 | 2,515 | 2,464 | 2,476 | 594,500 |
| 2024/07/23 | 2,530 | 2,555 | 2,466 | 2,494 | 1,340,200 |
| 2024/07/22 | 2,470 | 2,479 | 2,434 | 2,434 | 556,600 |
| 2024/07/19 | 2,461 | 2,464 | 2,434 | 2,454 | 433,400 |
| 2024/07/18 | 2,473 | 2,498 | 2,455 | 2,466 | 650,100 |
| 2024/07/17 | 2,453 | 2,492 | 2,440 | 2,484 | 485,600 |
| 2024/07/16 | 2,478 | 2,491 | 2,451 | 2,453 | 672,900 |
| 2024/07/12 | 2,479 | 2,529 | 2,470 | 2,491 | 590,600 |
| 2024/07/11 | 2,512 | 2,522 | 2,489 | 2,502 | 712,600 |
| 2024/07/10 | 2,468 | 2,511 | 2,460 | 2,511 | 732,900 |
| 2024/07/09 | 2,465 | 2,492 | 2,456 | 2,468 | 680,200 |
| 2024/07/08 | 2,490 | 2,492 | 2,455 | 2,469 | 759,500 |
| 2024/07/05 | 2,463 | 2,497 | 2,462 | 2,487 | 920,500 |
| 2024/07/04 | 2,424 | 2,459 | 2,415 | 2,444 | 880,300 |
| 2024/07/03 | 2,401 | 2,413 | 2,371 | 2,409 | 832,100 |
| 2024/07/02 | 2,390 | 2,433 | 2,383 | 2,407 | 604,600 |
| 2024/07/01 | 2,437 | 2,449 | 2,393 | 2,413 | 816,100 |
| 2024/06/28 | 2,428 | 2,440 | 2,378 | 2,389 | 702,800 |
| 2024/06/27 | 2,376 | 2,409 | 2,351 | 2,409 | 814,300 |
| 2024/06/26 | 2,353 | 2,388 | 2,343 | 2,380 | 835,700 |
| 2024/06/25 | 2,389 | 2,400 | 2,331 | 2,374 | 1,597,300 |
| 2024/06/24 | 2,286 | 2,295 | 2,268 | 2,275 | 1,310,700 |
| 2024/06/21 | 2,336 | 2,359 | 2,279 | 2,289 | 1,956,100 |
| 2024/06/20 | 2,340 | 2,351 | 2,285 | 2,332 | 889,100 |
| 2024/06/19 | 2,400 | 2,406 | 2,336 | 2,342 | 668,300 |
| 2024/06/18 | 2,400 | 2,430 | 2,369 | 2,400 | 890,100 |
| 2024/06/17 | 2,360 | 2,391 | 2,317 | 2,390 | 1,120,000 |
| 2024/06/14 | 2,313 | 2,391 | 2,296 | 2,385 | 1,563,500 |
| 2024/06/13 | 2,312 | 2,328 | 2,288 | 2,293 | 743,400 |
| 2024/06/12 | 2,322 | 2,328 | 2,304 | 2,315 | 778,200 |
| 2024/06/11 | 2,339 | 2,359 | 2,330 | 2,335 | 836,500 |
| 2024/06/10 | 2,346 | 2,348 | 2,293 | 2,321 | 787,300 |
| 2024/06/07 | 2,298 | 2,339 | 2,271 | 2,330 | 1,132,500 |
| 2024/06/06 | 2,318 | 2,349 | 2,269 | 2,272 | 1,202,900 |
| 2024/06/05 | 2,234 | 2,307 | 2,207 | 2,293 | 1,338,100 |
| 2024/06/04 | 2,236 | 2,290 | 2,236 | 2,277 | 900,000 |
| 2024/06/03 | 2,215 | 2,237 | 2,202 | 2,225 | 731,600 |
| 2024/05/31 | 2,167 | 2,223 | 2,165 | 2,212 | 1,283,600 |
| 2024/05/30 | 2,150 | 2,177 | 2,119 | 2,167 | 1,074,100 |
| 2024/05/29 | 2,183 | 2,199 | 2,104 | 2,114 | 1,013,700 |
| 2024/05/28 | 2,200 | 2,219 | 2,196 | 2,196 | 590,500 |
| 2024/05/27 | 2,198 | 2,210 | 2,174 | 2,195 | 795,900 |
| 2024/05/24 | 2,199 | 2,222 | 2,190 | 2,208 | 723,800 |
| 2024/05/23 | 2,225 | 2,239 | 2,216 | 2,220 | 667,700 |
| 2024/05/22 | 2,237 | 2,262 | 2,221 | 2,224 | 774,400 |
| 2024/05/21 | 2,266 | 2,273 | 2,245 | 2,260 | 901,500 |
| 2024/05/20 | 2,275 | 2,310 | 2,266 | 2,278 | 875,900 |
| 2024/05/17 | 2,309 | 2,314 | 2,266 | 2,276 | 1,103,400 |
| 2024/05/16 | 2,288 | 2,326 | 2,268 | 2,318 | 1,403,100 |
| 2024/05/15 | 2,369 | 2,378 | 2,318 | 2,321 | 1,373,100 |
| 2024/05/14 | 2,315 | 2,398 | 2,315 | 2,395 | 2,543,700 |
| 2024/05/13 | 2,223 | 2,311 | 2,208 | 2,307 | 3,435,400 |
| 2024/05/10 | 2,135 | 2,250 | 2,090 | 2,186 | 6,629,800 |
| 2024/05/09 | 2,084 | 2,112 | 2,068 | 2,085 | 1,221,000 |
| 2024/05/08 | 2,090 | 2,093 | 2,058 | 2,068 | 1,058,600 |
| 2024/05/07 | 2,068 | 2,104 | 2,068 | 2,094 | 1,010,500 |
| 2024/05/02 | 2,077 | 2,090 | 2,063 | 2,077 | 887,200 |
| 2024/05/01 | 2,050 | 2,088 | 2,050 | 2,077 | 999,300 |
| 2024/04/30 | 2,040 | 2,099 | 2,031 | 2,075 | 1,291,100 |
| 2024/04/26 | 2,005 | 2,045 | 2,004 | 2,031 | 933,700 |
| 2024/04/25 | 2,044 | 2,053 | 2,017 | 2,034 | 715,000 |
| 2024/04/24 | 2,000 | 2,040 | 1,993 | 2,033 | 937,600 |
| 2024/04/23 | 2,018 | 2,041 | 2,007 | 2,014 | 736,700 |
| 2024/04/22 | 2,001 | 2,038 | 2,000 | 2,027 | 1,279,400 |
| 2024/04/19 | 1,980 | 1,995 | 1,935 | 1,964 | 1,173,100 |
| 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 |