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
2026/03/27 2,522 2,565 2,499 2,522 1,108,400
2026/03/26 2,441 2,504 2,431 2,504 820,900
2026/03/25 2,484 2,503 2,458 2,462 838,600
2026/03/24 2,514 2,521 2,421 2,480 935,500
2026/03/23 2,520 2,541 2,491 2,492 1,250,000
2026/03/19 2,580 2,592 2,523 2,553 1,817,500
2026/03/18 2,638 2,640 2,581 2,627 866,600
2026/03/17 2,644 2,653 2,585 2,600 1,034,000
2026/03/16 2,750 2,759 2,624 2,638 1,145,600
2026/03/13 2,635 2,722 2,625 2,705 2,282,900
2026/03/12 2,710 2,723 2,659 2,679 1,095,700
2026/03/11 2,770 2,773 2,704 2,725 1,393,900
2026/03/10 2,688 2,775 2,659 2,775 1,446,700
2026/03/09 2,617 2,634 2,580 2,634 1,321,700
2026/03/06 2,604 2,673 2,581 2,646 881,300
2026/03/05 2,624 2,672 2,592 2,604 1,514,800
2026/03/04 2,570 2,644 2,548 2,624 2,066,400
2026/03/03 2,593 2,612 2,554 2,571 1,544,800
2026/03/02 2,600 2,636 2,567 2,621 1,056,000
2026/02/27 2,583 2,630 2,556 2,615 2,043,800
2026/02/26 2,536 2,596 2,526 2,549 1,582,000
2026/02/25 2,510 2,571 2,480 2,570 1,600,000
2026/02/24 2,442 2,490 2,432 2,477 1,379,600
2026/02/20 2,473 2,480 2,438 2,441 959,800
2026/02/19 2,545 2,545 2,484 2,494 1,474,500
2026/02/18 2,571 2,598 2,526 2,547 1,754,300
2026/02/17 2,591 2,649 2,549 2,569 2,371,800
2026/02/16 2,525 2,705 2,469 2,617 4,708,300
2026/02/13 2,360 2,441 2,273 2,375 3,685,100
2026/02/12 2,403 2,418 2,360 2,360 1,070,800
2026/02/10 2,350 2,425 2,348 2,390 1,038,100
2026/02/09 2,382 2,388 2,352 2,355 904,700
2026/02/06 2,399 2,406 2,349 2,369 872,600
2026/02/05 2,411 2,427 2,366 2,416 905,100
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

このページの先頭へ