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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,942 | 3,049 | 2,931 | 3,027 | 1,171,800 |
| 2025/06/12 | 2,894 | 2,932 | 2,894 | 2,915 | 606,800 |
| 2025/06/11 | 2,950 | 2,973 | 2,884 | 2,884 | 897,100 |
| 2025/06/10 | 2,975 | 2,984 | 2,934 | 2,950 | 1,216,300 |
| 2025/06/09 | 2,930 | 3,013 | 2,913 | 2,977 | 1,362,400 |
| 2025/06/06 | 2,868 | 2,913 | 2,817 | 2,885 | 1,100,900 |
| 2025/06/05 | 2,905 | 2,913 | 2,841 | 2,855 | 1,077,600 |
| 2025/06/04 | 2,775 | 2,922 | 2,758 | 2,899 | 1,719,200 |
| 2025/06/03 | 2,752 | 2,810 | 2,743 | 2,747 | 1,092,700 |
| 2025/06/02 | 2,737 | 2,759 | 2,712 | 2,749 | 826,600 |
| 2025/05/30 | 2,717 | 2,768 | 2,692 | 2,731 | 960,100 |
| 2025/05/29 | 2,730 | 2,737 | 2,685 | 2,722 | 970,800 |
| 2025/05/28 | 2,770 | 2,789 | 2,752 | 2,754 | 606,500 |
| 2025/05/27 | 2,767 | 2,780 | 2,746 | 2,771 | 559,100 |
| 2025/05/26 | 2,800 | 2,802 | 2,736 | 2,764 | 731,700 |
| 2025/05/23 | 2,770 | 2,790 | 2,719 | 2,754 | 920,000 |
| 2025/05/22 | 2,796 | 2,814 | 2,762 | 2,780 | 610,400 |
| 2025/05/21 | 2,876 | 2,892 | 2,794 | 2,797 | 861,400 |
| 2025/05/20 | 2,936 | 2,962 | 2,857 | 2,876 | 916,000 |
| 2025/05/19 | 2,984 | 2,985 | 2,926 | 2,938 | 667,700 |
| 2025/05/16 | 2,906 | 3,018 | 2,892 | 2,983 | 975,300 |
| 2025/05/15 | 2,984 | 2,993 | 2,890 | 2,891 | 1,352,000 |
| 2025/05/14 | 3,131 | 3,165 | 3,027 | 3,054 | 826,300 |
| 2025/05/13 | 3,096 | 3,196 | 3,093 | 3,141 | 1,430,700 |
| 2025/05/12 | 2,931 | 3,236 | 2,843 | 3,163 | 6,411,500 |
| 2025/05/09 | 2,869 | 2,965 | 2,851 | 2,964 | 910,700 |
| 2025/05/08 | 2,894 | 2,900 | 2,845 | 2,870 | 809,900 |
| 2025/05/07 | 2,920 | 2,935 | 2,894 | 2,907 | 765,300 |
| 2025/05/02 | 2,930 | 2,965 | 2,923 | 2,940 | 470,700 |
| 2025/05/01 | 2,943 | 2,986 | 2,923 | 2,939 | 611,400 |
| 2025/04/30 | 2,863 | 2,997 | 2,834 | 2,993 | 1,232,300 |
| 2025/04/28 | 2,800 | 2,828 | 2,797 | 2,816 | 701,400 |
| 2025/04/25 | 2,779 | 2,822 | 2,762 | 2,788 | 591,100 |
| 2025/04/24 | 2,859 | 2,871 | 2,777 | 2,788 | 518,700 |
| 2025/04/23 | 2,848 | 2,854 | 2,814 | 2,840 | 610,700 |
| 2025/04/22 | 2,791 | 2,809 | 2,762 | 2,809 | 484,000 |
| 2025/04/21 | 2,845 | 2,863 | 2,783 | 2,791 | 358,100 |
| 2025/04/18 | 2,832 | 2,876 | 2,823 | 2,873 | 330,700 |
| 2025/04/17 | 2,796 | 2,838 | 2,796 | 2,835 | 314,400 |
| 2025/04/16 | 2,815 | 2,847 | 2,778 | 2,793 | 366,300 |
| 2025/04/15 | 2,881 | 2,890 | 2,805 | 2,818 | 490,700 |
| 2025/04/14 | 2,859 | 2,895 | 2,843 | 2,843 | 465,100 |
| 2025/04/11 | 2,783 | 2,855 | 2,737 | 2,839 | 1,035,200 |
| 2025/04/10 | 2,813 | 2,850 | 2,746 | 2,831 | 824,000 |
| 2025/04/09 | 2,637 | 2,680 | 2,592 | 2,647 | 821,300 |
| 2025/04/08 | 2,582 | 2,720 | 2,566 | 2,687 | 672,300 |
| 2025/04/07 | 2,483 | 2,616 | 2,450 | 2,532 | 940,800 |
| 2025/04/04 | 2,788 | 2,805 | 2,696 | 2,731 | 688,900 |
| 2025/04/03 | 2,739 | 2,861 | 2,726 | 2,838 | 891,500 |
| 2025/04/02 | 2,877 | 2,906 | 2,820 | 2,879 | 748,100 |
| 2025/04/01 | 2,927 | 2,953 | 2,875 | 2,883 | 487,600 |
| 2025/03/31 | 2,955 | 2,956 | 2,858 | 2,877 | 772,900 |
| 2025/03/28 | 3,014 | 3,045 | 2,951 | 2,971 | 872,300 |
| 2025/03/27 | 2,972 | 3,020 | 2,969 | 3,014 | 996,400 |
| 2025/03/26 | 3,030 | 3,030 | 2,989 | 3,014 | 486,000 |
| 2025/03/25 | 2,971 | 3,015 | 2,971 | 2,995 | 482,200 |
| 2025/03/24 | 2,980 | 3,009 | 2,953 | 2,986 | 568,500 |
| 2025/03/21 | 2,975 | 3,034 | 2,971 | 3,013 | 838,500 |
| 2025/03/19 | 2,910 | 2,958 | 2,907 | 2,940 | 629,200 |
| 2025/03/18 | 2,950 | 2,961 | 2,925 | 2,960 | 522,000 |
| 2025/03/17 | 2,954 | 2,969 | 2,933 | 2,950 | 519,600 |
| 2025/03/14 | 2,908 | 3,005 | 2,908 | 2,945 | 1,215,700 |
| 2025/03/13 | 2,922 | 2,945 | 2,877 | 2,890 | 718,700 |
| 2025/03/12 | 2,835 | 2,932 | 2,835 | 2,901 | 844,800 |
| 2025/03/11 | 2,890 | 2,895 | 2,765 | 2,822 | 1,124,300 |
| 2025/03/10 | 2,913 | 2,954 | 2,888 | 2,923 | 782,800 |
| 2025/03/07 | 2,957 | 2,987 | 2,864 | 2,877 | 926,800 |
| 2025/03/06 | 2,920 | 2,952 | 2,901 | 2,907 | 566,300 |
| 2025/03/05 | 2,900 | 2,937 | 2,876 | 2,915 | 452,500 |
| 2025/03/04 | 2,899 | 2,913 | 2,856 | 2,903 | 496,300 |
| 2025/03/03 | 2,920 | 2,928 | 2,876 | 2,908 | 528,900 |
| 2025/02/28 | 2,930 | 2,940 | 2,863 | 2,886 | 864,000 |
| 2025/02/27 | 2,950 | 2,994 | 2,928 | 2,970 | 698,100 |
| 2025/02/26 | 2,882 | 2,948 | 2,875 | 2,940 | 738,300 |
| 2025/02/25 | 2,836 | 2,893 | 2,836 | 2,882 | 799,000 |
| 2025/02/21 | 2,939 | 2,945 | 2,876 | 2,886 | 765,600 |
| 2025/02/20 | 2,950 | 2,951 | 2,888 | 2,927 | 910,200 |
| 2025/02/19 | 3,046 | 3,047 | 2,983 | 2,984 | 684,400 |
| 2025/02/18 | 3,010 | 3,081 | 2,999 | 3,047 | 865,300 |
| 2025/02/17 | 3,035 | 3,062 | 2,980 | 2,994 | 589,400 |
| 2025/02/14 | 3,061 | 3,065 | 3,005 | 3,035 | 524,300 |
| 2025/02/13 | 3,035 | 3,064 | 3,006 | 3,040 | 908,000 |
| 2025/02/12 | 2,950 | 2,989 | 2,924 | 2,985 | 1,590,800 |
| 2025/02/10 | 3,005 | 3,100 | 2,983 | 3,012 | 2,523,300 |
| 2025/02/07 | 3,336 | 3,361 | 3,150 | 3,191 | 3,498,600 |
| 2025/02/06 | 3,240 | 3,325 | 3,238 | 3,320 | 2,265,900 |
| 2025/02/05 | 3,145 | 3,213 | 3,128 | 3,205 | 1,662,900 |
| 2025/02/04 | 3,041 | 3,091 | 3,016 | 3,074 | 907,300 |
| 2025/02/03 | 2,980 | 3,014 | 2,936 | 2,991 | 862,200 |
| 2025/01/31 | 3,000 | 3,037 | 2,988 | 3,015 | 668,600 |
| 2025/01/30 | 2,966 | 3,043 | 2,938 | 3,031 | 877,600 |
| 2025/01/29 | 2,936 | 2,977 | 2,925 | 2,937 | 570,700 |
| 2025/01/28 | 2,876 | 2,966 | 2,865 | 2,932 | 892,700 |
| 2025/01/27 | 2,835 | 2,903 | 2,795 | 2,883 | 1,010,000 |
| 2025/01/24 | 2,877 | 2,899 | 2,830 | 2,848 | 1,081,400 |
| 2025/01/23 | 2,811 | 2,846 | 2,769 | 2,831 | 1,030,500 |
| 2025/01/22 | 2,855 | 2,864 | 2,795 | 2,818 | 690,500 |
| 2025/01/21 | 2,887 | 2,892 | 2,830 | 2,869 | 677,600 |
| 2025/01/20 | 2,840 | 2,867 | 2,835 | 2,859 | 730,700 |
| 2025/01/17 | 2,832 | 2,844 | 2,795 | 2,807 | 743,600 |
| 2025/01/16 | 2,910 | 2,938 | 2,861 | 2,866 | 666,900 |
| 2025/01/15 | 2,864 | 2,884 | 2,850 | 2,877 | 843,300 |
| 2025/01/14 | 2,878 | 2,892 | 2,810 | 2,836 | 829,700 |
| 2025/01/10 | 2,923 | 2,929 | 2,873 | 2,878 | 876,100 |
| 2025/01/09 | 2,979 | 2,982 | 2,922 | 2,927 | 903,000 |
| 2025/01/08 | 3,065 | 3,098 | 2,971 | 2,980 | 1,459,300 |
| 2025/01/07 | 3,081 | 3,092 | 3,054 | 3,065 | 888,600 |
| 2025/01/06 | 3,151 | 3,157 | 3,072 | 3,081 | 1,131,000 |
| 2024/12/30 | 3,139 | 3,149 | 3,052 | 3,076 | 1,272,000 |
| 2024/12/27 | 3,080 | 3,157 | 3,019 | 3,137 | 1,512,300 |
| 2024/12/26 | 3,010 | 3,080 | 3,001 | 3,080 | 2,814,000 |
| 2024/12/25 | 2,882 | 2,999 | 2,851 | 2,983 | 6,163,400 |
| 2024/12/24 | 2,670 | 2,740 | 2,653 | 2,729 | 1,090,600 |
| 2024/12/23 | 2,659 | 2,669 | 2,620 | 2,652 | 1,219,600 |
| 2024/12/20 | 2,629 | 2,659 | 2,610 | 2,610 | 1,226,400 |
| 2024/12/19 | 2,566 | 2,645 | 2,563 | 2,611 | 635,000 |
| 2024/12/18 | 2,635 | 2,646 | 2,595 | 2,614 | 474,300 |
| 2024/12/17 | 2,632 | 2,668 | 2,606 | 2,628 | 766,500 |
| 2024/12/16 | 2,575 | 2,635 | 2,566 | 2,619 | 1,041,300 |
| 2024/12/13 | 2,550 | 2,581 | 2,534 | 2,564 | 963,000 |
| 2024/12/12 | 2,576 | 2,600 | 2,566 | 2,581 | 741,800 |
| 2024/12/11 | 2,581 | 2,596 | 2,561 | 2,561 | 962,400 |
| 2024/12/10 | 2,630 | 2,648 | 2,566 | 2,596 | 726,600 |
| 2024/12/09 | 2,581 | 2,632 | 2,577 | 2,600 | 869,400 |
| 2024/12/06 | 2,583 | 2,600 | 2,569 | 2,576 | 698,300 |
| 2024/12/05 | 2,658 | 2,658 | 2,548 | 2,550 | 1,282,000 |
| 2024/12/04 | 2,625 | 2,639 | 2,584 | 2,636 | 770,100 |
| 2024/12/03 | 2,655 | 2,673 | 2,626 | 2,628 | 729,200 |
| 2024/12/02 | 2,628 | 2,644 | 2,595 | 2,635 | 583,300 |
| 2024/11/29 | 2,637 | 2,655 | 2,617 | 2,628 | 664,300 |
| 2024/11/28 | 2,627 | 2,660 | 2,614 | 2,617 | 658,700 |
| 2024/11/27 | 2,642 | 2,646 | 2,588 | 2,619 | 675,700 |
| 2024/11/26 | 2,627 | 2,652 | 2,598 | 2,646 | 620,900 |
| 2024/11/25 | 2,645 | 2,647 | 2,584 | 2,615 | 871,000 |
| 2024/11/22 | 2,623 | 2,679 | 2,616 | 2,630 | 699,300 |
| 2024/11/21 | 2,685 | 2,688 | 2,600 | 2,623 | 624,000 |
| 2024/11/20 | 2,650 | 2,697 | 2,640 | 2,686 | 936,100 |
| 2024/11/19 | 2,693 | 2,707 | 2,618 | 2,640 | 900,400 |
| 2024/11/18 | 2,581 | 2,681 | 2,561 | 2,667 | 1,029,200 |
| 2024/11/15 | 2,586 | 2,633 | 2,550 | 2,608 | 1,205,400 |
| 2024/11/14 | 2,634 | 2,650 | 2,537 | 2,546 | 2,517,000 |
| 2024/11/13 | 2,808 | 2,824 | 2,667 | 2,667 | 1,864,500 |
| 2024/11/12 | 2,795 | 2,829 | 2,750 | 2,829 | 1,126,100 |
| 2024/11/11 | 2,874 | 2,880 | 2,758 | 2,813 | 1,422,700 |
| 2024/11/08 | 3,000 | 3,045 | 2,775 | 2,868 | 3,426,100 |
| 2024/11/07 | 2,975 | 2,992 | 2,920 | 2,931 | 944,500 |
| 2024/11/06 | 2,896 | 2,980 | 2,896 | 2,959 | 1,060,200 |
| 2024/11/05 | 2,815 | 2,907 | 2,805 | 2,890 | 859,700 |
| 2024/11/01 | 2,871 | 2,907 | 2,853 | 2,857 | 625,400 |
| 2024/10/31 | 2,910 | 2,916 | 2,880 | 2,891 | 635,700 |
| 2024/10/30 | 2,900 | 2,916 | 2,876 | 2,896 | 1,232,000 |
| 2024/10/29 | 2,900 | 2,909 | 2,868 | 2,900 | 813,900 |
| 2024/10/28 | 2,839 | 2,909 | 2,816 | 2,898 | 725,400 |
| 2024/10/25 | 2,866 | 2,868 | 2,824 | 2,844 | 670,900 |
| 2024/10/24 | 2,892 | 2,900 | 2,846 | 2,878 | 750,900 |
| 2024/10/23 | 2,888 | 2,904 | 2,850 | 2,857 | 647,600 |
| 2024/10/22 | 2,914 | 2,932 | 2,882 | 2,904 | 876,700 |
| 2024/10/21 | 2,968 | 2,985 | 2,930 | 2,942 | 677,200 |
| 2024/10/18 | 2,994 | 2,999 | 2,960 | 2,960 | 798,100 |
| 2024/10/17 | 3,040 | 3,050 | 2,999 | 3,000 | 927,900 |
| 2024/10/16 | 3,010 | 3,079 | 3,004 | 3,018 | 993,900 |
| 2024/10/15 | 3,040 | 3,048 | 3,006 | 3,038 | 1,012,300 |
| 2024/10/11 | 3,026 | 3,029 | 2,955 | 2,979 | 1,673,100 |
| 2024/10/10 | 3,070 | 3,073 | 3,022 | 3,055 | 862,400 |
| 2024/10/09 | 3,095 | 3,111 | 3,064 | 3,070 | 1,146,700 |
| 2024/10/08 | 2,980 | 3,128 | 2,980 | 3,077 | 2,480,400 |
| 2024/10/07 | 2,937 | 3,000 | 2,930 | 2,990 | 1,032,400 |
| 2024/10/04 | 2,901 | 2,929 | 2,892 | 2,904 | 700,400 |
| 2024/10/03 | 2,890 | 2,903 | 2,853 | 2,884 | 921,800 |
| 2024/10/02 | 2,850 | 2,870 | 2,826 | 2,840 | 1,142,000 |
| 2024/10/01 | 2,875 | 2,915 | 2,863 | 2,892 | 1,224,100 |
| 2024/09/30 | 2,801 | 2,876 | 2,773 | 2,860 | 1,971,900 |
| 2024/09/27 | 2,932 | 2,972 | 2,925 | 2,951 | 1,040,100 |
| 2024/09/26 | 2,949 | 2,975 | 2,929 | 2,963 | 1,352,100 |
| 2024/09/25 | 2,960 | 2,962 | 2,916 | 2,924 | 1,249,200 |
| 2024/09/24 | 2,940 | 3,011 | 2,911 | 2,975 | 1,161,500 |
| 2024/09/20 | 2,993 | 3,023 | 2,929 | 2,940 | 1,367,900 |
| 2024/09/19 | 2,960 | 2,985 | 2,923 | 2,951 | 1,146,500 |
| 2024/09/18 | 2,906 | 2,958 | 2,902 | 2,942 | 1,015,800 |
| 2024/09/17 | 2,857 | 2,900 | 2,839 | 2,900 | 1,390,000 |
| 2024/09/13 | 2,867 | 2,893 | 2,833 | 2,847 | 1,575,300 |
| 2024/09/12 | 2,820 | 2,870 | 2,818 | 2,853 | 1,463,700 |
| 2024/09/11 | 2,884 | 2,905 | 2,816 | 2,816 | 1,505,000 |
| 2024/09/10 | 2,851 | 2,921 | 2,851 | 2,884 | 2,217,100 |
| 2024/09/09 | 2,750 | 2,866 | 2,735 | 2,849 | 1,796,700 |
| 2024/09/06 | 2,753 | 2,860 | 2,753 | 2,800 | 2,274,400 |
| 2024/09/05 | 2,625 | 2,759 | 2,625 | 2,753 | 2,063,100 |
| 2024/09/04 | 2,553 | 2,608 | 2,553 | 2,590 | 1,050,400 |
| 2024/09/03 | 2,579 | 2,618 | 2,579 | 2,590 | 550,600 |
| 2024/09/02 | 2,600 | 2,613 | 2,559 | 2,579 | 733,800 |
| 2024/08/30 | 2,499 | 2,560 | 2,499 | 2,550 | 873,300 |
| 2024/08/29 | 2,502 | 2,515 | 2,472 | 2,499 | 499,800 |
| 2024/08/28 | 2,489 | 2,518 | 2,479 | 2,518 | 592,800 |
| 2024/08/27 | 2,525 | 2,525 | 2,489 | 2,506 | 488,200 |
| 2024/08/26 | 2,464 | 2,506 | 2,448 | 2,505 | 585,000 |
| 2024/08/23 | 2,466 | 2,489 | 2,450 | 2,477 | 677,200 |
| 2024/08/22 | 2,387 | 2,472 | 2,387 | 2,466 | 971,900 |
| 2024/08/21 | 2,351 | 2,396 | 2,349 | 2,387 | 652,200 |
| 2024/08/20 | 2,400 | 2,430 | 2,383 | 2,410 | 749,200 |
| 2024/08/19 | 2,363 | 2,389 | 2,349 | 2,370 | 680,700 |