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 |
|---|---|---|---|---|---|
| 2026/02/04 | 2,380 | 2,390 | 2,357 | 2,363 | 1,127,300 |
| 2026/02/03 | 2,379 | 2,439 | 2,361 | 2,414 | 1,043,400 |
| 2026/02/02 | 2,411 | 2,420 | 2,379 | 2,393 | 1,306,700 |
| 2026/01/30 | 2,391 | 2,432 | 2,381 | 2,421 | 1,125,200 |
| 2026/01/29 | 2,372 | 2,390 | 2,342 | 2,387 | 847,100 |
| 2026/01/28 | 2,363 | 2,369 | 2,338 | 2,341 | 651,800 |
| 2026/01/27 | 2,385 | 2,399 | 2,367 | 2,380 | 587,500 |
| 2026/01/26 | 2,421 | 2,437 | 2,385 | 2,391 | 767,500 |
| 2026/01/23 | 2,419 | 2,469 | 2,414 | 2,453 | 932,300 |
| 2026/01/22 | 2,414 | 2,419 | 2,391 | 2,394 | 677,400 |
| 2026/01/21 | 2,421 | 2,436 | 2,381 | 2,386 | 1,027,500 |
| 2026/01/20 | 2,452 | 2,505 | 2,450 | 2,452 | 825,700 |
| 2026/01/19 | 2,394 | 2,463 | 2,372 | 2,455 | 1,067,800 |
| 2026/01/16 | 2,435 | 2,445 | 2,397 | 2,411 | 998,200 |
| 2026/01/15 | 2,465 | 2,471 | 2,443 | 2,452 | 846,300 |
| 2026/01/14 | 2,466 | 2,510 | 2,466 | 2,478 | 866,400 |
| 2026/01/13 | 2,501 | 2,515 | 2,456 | 2,463 | 856,800 |
| 2026/01/09 | 2,515 | 2,522 | 2,484 | 2,497 | 867,600 |
| 2026/01/08 | 2,493 | 2,530 | 2,490 | 2,523 | 879,100 |
| 2026/01/07 | 2,491 | 2,506 | 2,451 | 2,503 | 863,800 |
| 2026/01/06 | 2,477 | 2,536 | 2,473 | 2,507 | 1,006,900 |
| 2026/01/05 | 2,456 | 2,471 | 2,413 | 2,452 | 903,300 |
| 2025/12/30 | 2,472 | 2,495 | 2,448 | 2,448 | 715,700 |
| 2025/12/29 | 2,471 | 2,495 | 2,445 | 2,459 | 813,900 |
| 2025/12/26 | 2,472 | 2,488 | 2,460 | 2,471 | 540,200 |
| 2025/12/25 | 2,472 | 2,474 | 2,448 | 2,461 | 535,000 |
| 2025/12/24 | 2,507 | 2,516 | 2,448 | 2,450 | 697,700 |
| 2025/12/23 | 2,447 | 2,544 | 2,435 | 2,496 | 1,390,700 |
| 2025/12/22 | 2,502 | 2,510 | 2,418 | 2,430 | 1,288,600 |
| 2025/12/19 | 2,466 | 2,487 | 2,452 | 2,464 | 1,082,300 |
| 2025/12/18 | 2,483 | 2,509 | 2,469 | 2,497 | 506,000 |
| 2025/12/17 | 2,477 | 2,485 | 2,446 | 2,476 | 566,400 |
| 2025/12/16 | 2,501 | 2,514 | 2,467 | 2,467 | 805,700 |
| 2025/12/15 | 2,571 | 2,573 | 2,517 | 2,527 | 766,000 |
| 2025/12/12 | 2,596 | 2,623 | 2,548 | 2,552 | 894,400 |
| 2025/12/11 | 2,616 | 2,621 | 2,548 | 2,582 | 953,400 |
| 2025/12/10 | 2,648 | 2,652 | 2,565 | 2,608 | 1,530,100 |
| 2025/12/09 | 2,679 | 2,693 | 2,652 | 2,666 | 1,113,200 |
| 2025/12/08 | 2,652 | 2,694 | 2,645 | 2,673 | 753,700 |
| 2025/12/05 | 2,681 | 2,687 | 2,623 | 2,627 | 1,104,400 |
| 2025/12/04 | 2,647 | 2,692 | 2,644 | 2,692 | 896,800 |
| 2025/12/03 | 2,653 | 2,669 | 2,627 | 2,647 | 1,040,000 |
| 2025/12/02 | 2,706 | 2,732 | 2,681 | 2,693 | 1,505,800 |
| 2025/12/01 | 2,726 | 2,771 | 2,683 | 2,696 | 1,207,400 |
| 2025/11/28 | 2,700 | 2,742 | 2,681 | 2,681 | 900,500 |
| 2025/11/27 | 2,710 | 2,751 | 2,697 | 2,705 | 943,400 |
| 2025/11/26 | 2,665 | 2,710 | 2,651 | 2,710 | 772,400 |
| 2025/11/25 | 2,707 | 2,709 | 2,636 | 2,647 | 1,381,800 |
| 2025/11/21 | 2,616 | 2,670 | 2,613 | 2,669 | 1,137,300 |
| 2025/11/20 | 2,589 | 2,633 | 2,561 | 2,602 | 1,331,900 |
| 2025/11/19 | 2,540 | 2,575 | 2,529 | 2,544 | 1,548,000 |
| 2025/11/18 | 2,525 | 2,565 | 2,490 | 2,528 | 1,469,700 |
| 2025/11/17 | 2,502 | 2,543 | 2,484 | 2,543 | 1,755,800 |
| 2025/11/14 | 2,500 | 2,542 | 2,498 | 2,525 | 829,500 |
| 2025/11/13 | 2,540 | 2,577 | 2,493 | 2,499 | 1,414,600 |
| 2025/11/12 | 2,545 | 2,572 | 2,530 | 2,564 | 850,200 |
| 2025/11/11 | 2,472 | 2,566 | 2,462 | 2,545 | 1,472,800 |
| 2025/11/10 | 2,659 | 2,670 | 2,445 | 2,485 | 2,336,400 |
| 2025/11/07 | 2,725 | 2,756 | 2,597 | 2,645 | 3,113,300 |
| 2025/11/06 | 2,860 | 2,878 | 2,774 | 2,774 | 846,500 |
| 2025/11/05 | 2,820 | 2,871 | 2,808 | 2,833 | 798,700 |
| 2025/11/04 | 2,829 | 2,846 | 2,769 | 2,831 | 907,600 |
| 2025/10/31 | 2,818 | 2,869 | 2,810 | 2,855 | 1,097,600 |
| 2025/10/30 | 2,774 | 2,820 | 2,770 | 2,815 | 685,300 |
| 2025/10/29 | 2,807 | 2,835 | 2,792 | 2,804 | 874,700 |
| 2025/10/28 | 2,880 | 2,900 | 2,850 | 2,850 | 776,500 |
| 2025/10/27 | 2,905 | 2,928 | 2,887 | 2,905 | 841,400 |
| 2025/10/24 | 2,914 | 2,942 | 2,883 | 2,903 | 1,196,400 |
| 2025/10/23 | 2,999 | 3,014 | 2,941 | 2,954 | 1,294,400 |
| 2025/10/22 | 3,014 | 3,027 | 2,931 | 2,932 | 898,700 |
| 2025/10/21 | 2,910 | 3,074 | 2,904 | 3,012 | 1,052,800 |
| 2025/10/20 | 2,937 | 2,978 | 2,889 | 2,904 | 976,800 |
| 2025/10/17 | 2,868 | 2,878 | 2,830 | 2,866 | 774,700 |
| 2025/10/16 | 2,881 | 2,917 | 2,862 | 2,886 | 664,700 |
| 2025/10/15 | 2,878 | 2,918 | 2,854 | 2,911 | 806,200 |
| 2025/10/14 | 2,945 | 2,973 | 2,884 | 2,887 | 1,102,400 |
| 2025/10/10 | 3,050 | 3,064 | 3,000 | 3,004 | 795,900 |
| 2025/10/09 | 3,108 | 3,127 | 3,081 | 3,101 | 551,500 |
| 2025/10/08 | 3,088 | 3,144 | 3,075 | 3,078 | 798,400 |
| 2025/10/07 | 3,087 | 3,096 | 3,030 | 3,050 | 671,800 |
| 2025/10/06 | 3,100 | 3,100 | 3,027 | 3,096 | 813,900 |
| 2025/10/03 | 3,081 | 3,102 | 3,026 | 3,039 | 712,800 |
| 2025/10/02 | 3,120 | 3,126 | 3,048 | 3,069 | 588,900 |
| 2025/10/01 | 3,123 | 3,151 | 3,087 | 3,127 | 1,015,000 |
| 2025/09/30 | 3,141 | 3,169 | 3,110 | 3,116 | 748,900 |
| 2025/09/29 | 3,175 | 3,257 | 3,132 | 3,142 | 884,200 |
| 2025/09/26 | 3,104 | 3,201 | 3,089 | 3,198 | 1,059,300 |
| 2025/09/25 | 3,194 | 3,206 | 3,116 | 3,121 | 944,000 |
| 2025/09/24 | 3,145 | 3,248 | 3,126 | 3,214 | 1,482,600 |
| 2025/09/22 | 3,073 | 3,122 | 3,066 | 3,087 | 640,100 |
| 2025/09/19 | 3,112 | 3,130 | 3,036 | 3,036 | 1,462,600 |
| 2025/09/18 | 3,149 | 3,164 | 3,108 | 3,139 | 634,300 |
| 2025/09/17 | 3,110 | 3,152 | 3,103 | 3,142 | 521,800 |
| 2025/09/16 | 3,110 | 3,156 | 3,101 | 3,127 | 563,100 |
| 2025/09/12 | 3,145 | 3,171 | 3,120 | 3,158 | 649,700 |
| 2025/09/11 | 3,166 | 3,167 | 3,100 | 3,145 | 750,500 |
| 2025/09/10 | 3,197 | 3,248 | 3,177 | 3,177 | 778,900 |
| 2025/09/09 | 3,175 | 3,231 | 3,137 | 3,226 | 847,000 |
| 2025/09/08 | 3,109 | 3,178 | 3,084 | 3,154 | 657,100 |
| 2025/09/05 | 3,114 | 3,122 | 3,071 | 3,094 | 488,700 |
| 2025/09/04 | 3,055 | 3,116 | 3,045 | 3,099 | 457,000 |
| 2025/09/03 | 3,065 | 3,084 | 3,055 | 3,062 | 590,800 |
| 2025/09/02 | 3,121 | 3,148 | 3,083 | 3,085 | 658,200 |
| 2025/09/01 | 3,070 | 3,121 | 3,056 | 3,109 | 573,000 |
| 2025/08/29 | 3,085 | 3,115 | 3,072 | 3,072 | 772,500 |
| 2025/08/28 | 3,111 | 3,125 | 3,051 | 3,071 | 627,400 |
| 2025/08/27 | 3,130 | 3,143 | 3,070 | 3,085 | 642,100 |
| 2025/08/26 | 3,200 | 3,200 | 3,125 | 3,130 | 985,800 |
| 2025/08/25 | 3,285 | 3,290 | 3,205 | 3,205 | 795,300 |
| 2025/08/22 | 3,306 | 3,325 | 3,271 | 3,289 | 499,800 |
| 2025/08/21 | 3,284 | 3,288 | 3,234 | 3,280 | 569,700 |
| 2025/08/20 | 3,355 | 3,367 | 3,233 | 3,281 | 1,439,300 |
| 2025/08/19 | 3,464 | 3,485 | 3,365 | 3,416 | 1,025,800 |
| 2025/08/18 | 3,400 | 3,475 | 3,376 | 3,440 | 1,138,300 |
| 2025/08/15 | 3,379 | 3,389 | 3,314 | 3,342 | 1,131,500 |
| 2025/08/14 | 3,350 | 3,393 | 3,326 | 3,350 | 1,138,100 |
| 2025/08/13 | 3,351 | 3,455 | 3,335 | 3,405 | 1,427,800 |
| 2025/08/12 | 3,280 | 3,397 | 3,226 | 3,375 | 1,977,100 |
| 2025/08/08 | 3,160 | 3,349 | 3,065 | 3,306 | 4,756,600 |
| 2025/08/07 | 3,121 | 3,173 | 3,109 | 3,148 | 780,300 |
| 2025/08/06 | 3,090 | 3,137 | 3,088 | 3,132 | 656,200 |
| 2025/08/05 | 3,119 | 3,120 | 3,064 | 3,096 | 408,700 |
| 2025/08/04 | 3,040 | 3,095 | 3,033 | 3,085 | 678,000 |
| 2025/08/01 | 3,100 | 3,139 | 3,090 | 3,139 | 696,100 |
| 2025/07/31 | 3,067 | 3,121 | 3,046 | 3,105 | 781,500 |
| 2025/07/30 | 3,050 | 3,089 | 3,033 | 3,081 | 531,200 |
| 2025/07/29 | 3,020 | 3,062 | 3,014 | 3,060 | 641,300 |
| 2025/07/28 | 3,065 | 3,090 | 3,014 | 3,029 | 706,900 |
| 2025/07/25 | 3,117 | 3,120 | 3,048 | 3,060 | 729,100 |
| 2025/07/24 | 3,138 | 3,150 | 3,086 | 3,093 | 796,900 |
| 2025/07/23 | 3,092 | 3,115 | 3,046 | 3,099 | 804,900 |
| 2025/07/22 | 3,100 | 3,143 | 3,076 | 3,089 | 744,700 |
| 2025/07/18 | 3,151 | 3,180 | 3,110 | 3,121 | 814,800 |
| 2025/07/17 | 3,075 | 3,175 | 3,074 | 3,174 | 1,078,500 |
| 2025/07/16 | 3,055 | 3,077 | 3,021 | 3,069 | 686,600 |
| 2025/07/15 | 3,076 | 3,095 | 3,025 | 3,059 | 774,600 |
| 2025/07/14 | 3,059 | 3,083 | 3,003 | 3,055 | 950,500 |
| 2025/07/11 | 3,103 | 3,187 | 3,083 | 3,083 | 927,200 |
| 2025/07/10 | 3,200 | 3,213 | 3,085 | 3,102 | 1,427,400 |
| 2025/07/09 | 3,260 | 3,295 | 3,170 | 3,200 | 1,101,500 |
| 2025/07/08 | 3,300 | 3,316 | 3,238 | 3,262 | 1,029,200 |
| 2025/07/07 | 3,298 | 3,357 | 3,275 | 3,313 | 748,600 |
| 2025/07/04 | 3,305 | 3,338 | 3,291 | 3,318 | 798,800 |
| 2025/07/03 | 3,379 | 3,379 | 3,290 | 3,304 | 970,900 |
| 2025/07/02 | 3,422 | 3,466 | 3,382 | 3,383 | 1,025,300 |
| 2025/07/01 | 3,525 | 3,623 | 3,464 | 3,476 | 1,704,800 |
| 2025/06/30 | 3,507 | 3,510 | 3,441 | 3,455 | 1,206,000 |
| 2025/06/27 | 3,527 | 3,540 | 3,423 | 3,468 | 3,449,100 |
| 2025/06/26 | 3,546 | 3,581 | 3,509 | 3,544 | 1,174,500 |
| 2025/06/25 | 3,561 | 3,582 | 3,526 | 3,566 | 1,118,900 |
| 2025/06/24 | 3,604 | 3,644 | 3,559 | 3,561 | 1,638,900 |
| 2025/06/23 | 3,537 | 3,672 | 3,507 | 3,622 | 1,815,900 |
| 2025/06/20 | 3,658 | 3,665 | 3,559 | 3,565 | 3,925,300 |
| 2025/06/19 | 3,248 | 3,683 | 3,225 | 3,665 | 8,280,800 |
| 2025/06/18 | 3,128 | 3,190 | 3,085 | 3,178 | 1,496,500 |
| 2025/06/17 | 3,109 | 3,141 | 3,099 | 3,128 | 781,300 |
| 2025/06/16 | 3,065 | 3,130 | 3,055 | 3,110 | 1,104,600 |
| 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 |