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
2026/09/11 3,119 3,239 3,113 3,194 1,233,500
2026/09/10 3,141 3,215 3,108 3,152 1,321,900
2026/09/09 3,100 3,175 3,089 3,146 1,010,900
2026/09/08 3,100 3,165 3,086 3,132 604,900
2026/09/07 3,150 3,170 3,091 3,128 1,160,900
2026/09/04 3,164 3,176 3,138 3,166 610,400
2026/09/03 3,205 3,211 3,150 3,169 804,100
2026/09/02 3,198 3,198 3,100 3,180 1,171,300
2026/09/01 3,089 3,173 3,069 3,150 987,800
2026/08/31 3,146 3,147 3,084 3,102 1,088,100
2026/08/28 3,020 3,115 3,016 3,111 1,082,700
2026/08/27 2,985 3,064 2,955 3,016 1,012,600
2026/08/26 2,995 3,060 2,985 3,039 1,147,400
2026/08/25 2,938 3,022 2,909 3,022 2,202,800
2026/08/24 2,800 2,853 2,782 2,847 1,023,500
2026/08/21 2,800 2,825 2,777 2,792 624,500
2026/08/20 2,740 2,793 2,735 2,781 690,000
2026/08/19 2,780 2,795 2,724 2,747 664,200
2026/08/18 2,680 2,754 2,673 2,748 610,100
2026/08/17 2,760 2,760 2,698 2,730 769,200
2026/08/14 2,661 2,752 2,656 2,737 953,200
2026/08/13 2,712 2,723 2,650 2,654 1,212,700
2026/08/12 2,822 2,846 2,762 2,762 1,189,400
2026/08/10 2,870 2,875 2,729 2,805 1,283,400
2026/08/07 2,750 2,849 2,676 2,770 1,740,500
2026/08/06 2,697 2,729 2,633 2,715 1,145,200
2026/08/05 2,680 2,688 2,630 2,648 947,100
2026/08/04 2,750 2,774 2,689 2,707 1,026,700
2026/08/03 2,733 2,748 2,646 2,730 1,134,400
2026/07/31 2,711 2,793 2,692 2,749 1,563,300
2026/07/30 2,922 2,972 2,861 2,911 1,165,000
2026/07/29 2,788 2,955 2,765 2,922 1,973,500
2026/07/28 2,700 2,783 2,679 2,750 1,496,800
2026/07/27 2,556 2,672 2,542 2,664 1,292,000
2026/07/24 2,431 2,533 2,408 2,520 1,303,300
2026/07/23 2,434 2,460 2,411 2,431 722,000
2026/07/22 2,457 2,475 2,437 2,460 701,600
2026/07/21 2,510 2,559 2,483 2,500 865,400
2026/07/17 2,500 2,532 2,490 2,509 843,900
2026/07/16 2,440 2,547 2,399 2,482 1,475,200
2026/07/15 2,492 2,492 2,417 2,434 729,600
2026/07/14 2,443 2,486 2,421 2,445 687,700
2026/07/13 2,411 2,423 2,397 2,415 406,700
2026/07/10 2,405 2,436 2,398 2,400 618,200
2026/07/09 2,431 2,442 2,399 2,415 543,200
2026/07/08 2,493 2,504 2,415 2,441 774,500
2026/07/07 2,398 2,447 2,384 2,443 841,300
2026/07/06 2,337 2,417 2,329 2,409 897,500
2026/07/03 2,355 2,360 2,310 2,332 771,500
2026/07/02 2,266 2,331 2,248 2,305 935,700
2026/07/01 2,215 2,231 2,197 2,220 614,100
2026/06/30 2,230 2,239 2,179 2,208 925,500
2026/06/29 2,182 2,244 2,179 2,230 843,000
2026/06/26 2,104 2,176 2,101 2,175 757,800
2026/06/25 2,173 2,173 2,143 2,143 631,000
2026/06/24 2,157 2,183 2,146 2,151 651,300
2026/06/23 2,150 2,191 2,121 2,168 947,900
2026/06/22 2,145 2,214 2,129 2,181 1,224,000
2026/06/19 2,096 2,127 2,078 2,115 1,926,600
2026/06/18 2,156 2,189 2,130 2,130 682,100
2026/06/17 2,150 2,191 2,150 2,167 614,000
2026/06/16 2,137 2,160 2,116 2,150 782,000
2026/06/15 2,176 2,176 2,138 2,138 882,800
2026/06/12 2,235 2,240 2,185 2,191 978,400
2026/06/11 2,182 2,243 2,180 2,243 1,336,000
2026/06/10 2,278 2,279 2,179 2,220 1,107,300
2026/06/09 2,321 2,325 2,261 2,284 1,166,000
2026/06/08 2,386 2,396 2,295 2,317 1,100,400
2026/06/05 2,396 2,448 2,377 2,388 764,800
2026/06/04 2,360 2,386 2,331 2,358 1,017,600
2026/06/03 2,397 2,430 2,349 2,360 1,298,000
2026/06/02 2,380 2,455 2,371 2,447 1,179,300
2026/06/01 2,356 2,401 2,311 2,397 924,300
2026/05/29 2,314 2,376 2,302 2,311 1,844,200
2026/05/28 2,347 2,360 2,247 2,264 1,399,300
2026/05/27 2,294 2,345 2,270 2,342 853,900
2026/05/26 2,351 2,355 2,268 2,286 792,000
2026/05/25 2,346 2,356 2,284 2,342 1,022,600
2026/05/22 2,302 2,375 2,290 2,349 952,400
2026/05/21 2,344 2,344 2,292 2,302 639,000
2026/05/20 2,313 2,355 2,284 2,294 1,265,800
2026/05/19 2,227 2,299 2,150 2,298 1,074,100
2026/05/18 2,214 2,229 2,157 2,183 964,700
2026/05/15 2,139 2,233 2,127 2,227 1,329,800
2026/05/14 2,147 2,187 2,094 2,136 1,667,800
2026/05/13 2,252 2,290 2,111 2,176 2,604,700
2026/05/12 2,277 2,336 2,252 2,294 2,401,500
2026/05/11 2,290 2,341 2,279 2,310 1,075,000
2026/05/08 2,305 2,336 2,283 2,300 1,194,800
2026/05/07 2,258 2,305 2,231 2,257 2,093,500
2026/05/01 2,280 2,301 2,246 2,301 622,500
2026/04/30 2,309 2,312 2,267 2,279 895,200
2026/04/28 2,320 2,350 2,296 2,332 1,016,200
2026/04/27 2,303 2,324 2,291 2,320 505,000
2026/04/24 2,305 2,337 2,285 2,320 1,078,400
2026/04/23 2,385 2,390 2,268 2,288 1,505,700
2026/04/22 2,476 2,484 2,414 2,418 731,400
2026/04/21 2,519 2,525 2,453 2,470 628,400
2026/04/20 2,557 2,562 2,520 2,525 687,900
2026/04/17 2,489 2,552 2,486 2,540 1,122,700
2026/04/16 2,488 2,509 2,468 2,482 814,400
2026/04/15 2,440 2,533 2,432 2,495 663,800
2026/04/14 2,433 2,477 2,426 2,449 613,800
2026/04/13 2,390 2,404 2,378 2,385 470,200
2026/04/10 2,445 2,457 2,390 2,390 621,000
2026/04/09 2,512 2,518 2,451 2,470 637,800
2026/04/08 2,531 2,546 2,506 2,536 930,900
2026/04/07 2,480 2,514 2,476 2,485 512,200
2026/04/06 2,465 2,482 2,446 2,466 337,000
2026/04/03 2,453 2,492 2,452 2,454 359,000
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

このページの先頭へ