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 |
---|---|---|---|---|---|
2013/12/30 | 2,721 | 2,725 | 2,650 | 2,677 | 1,820,300 |
2013/12/27 | 2,678 | 2,711 | 2,650 | 2,711 | 1,331,900 |
2013/12/26 | 2,660 | 2,683 | 2,651 | 2,675 | 824,600 |
2013/12/25 | 2,637 | 2,680 | 2,628 | 2,645 | 1,074,000 |
2013/12/24 | 2,699 | 2,701 | 2,638 | 2,650 | 1,421,900 |
2013/12/20 | 2,685 | 2,710 | 2,671 | 2,700 | 1,960,200 |
2013/12/19 | 2,749 | 2,749 | 2,671 | 2,683 | 2,369,600 |
2013/12/18 | 2,635 | 2,678 | 2,628 | 2,675 | 1,384,000 |
2013/12/17 | 2,617 | 2,639 | 2,608 | 2,628 | 1,323,100 |
2013/12/16 | 2,662 | 2,673 | 2,602 | 2,603 | 1,428,800 |
2013/12/13 | 2,682 | 2,731 | 2,662 | 2,683 | 2,575,600 |
2013/12/12 | 2,645 | 2,704 | 2,640 | 2,696 | 1,649,100 |
2013/12/11 | 2,693 | 2,700 | 2,634 | 2,655 | 2,291,700 |
2013/12/10 | 2,744 | 2,750 | 2,708 | 2,717 | 1,641,600 |
2013/12/09 | 2,788 | 2,791 | 2,740 | 2,757 | 2,051,300 |
2013/12/06 | 2,800 | 2,816 | 2,722 | 2,764 | 2,960,300 |
2013/12/05 | 2,703 | 2,777 | 2,685 | 2,749 | 2,368,400 |
2013/12/04 | 2,765 | 2,800 | 2,726 | 2,753 | 2,095,300 |
2013/12/03 | 2,820 | 2,844 | 2,791 | 2,813 | 2,645,500 |
2013/12/02 | 2,800 | 2,860 | 2,790 | 2,851 | 5,767,900 |
2013/11/29 | 2,637 | 2,702 | 2,632 | 2,699 | 3,028,500 |
2013/11/28 | 2,633 | 2,647 | 2,601 | 2,621 | 1,059,200 |
2013/11/27 | 2,685 | 2,695 | 2,621 | 2,624 | 1,334,700 |
2013/11/26 | 2,703 | 2,708 | 2,653 | 2,680 | 1,761,400 |
2013/11/25 | 2,679 | 2,699 | 2,665 | 2,696 | 1,970,000 |
2013/11/22 | 2,688 | 2,689 | 2,636 | 2,664 | 2,065,200 |
2013/11/21 | 2,619 | 2,656 | 2,597 | 2,652 | 1,496,300 |
2013/11/20 | 2,599 | 2,620 | 2,577 | 2,601 | 1,243,300 |
2013/11/19 | 2,624 | 2,627 | 2,579 | 2,584 | 1,532,300 |
2013/11/18 | 2,642 | 2,685 | 2,615 | 2,640 | 2,104,600 |
2013/11/15 | 2,595 | 2,612 | 2,568 | 2,606 | 1,694,700 |
2013/11/14 | 2,651 | 2,651 | 2,563 | 2,573 | 2,276,700 |
2013/11/13 | 2,660 | 2,674 | 2,611 | 2,615 | 2,188,300 |
2013/11/12 | 2,576 | 2,679 | 2,545 | 2,628 | 2,522,100 |
2013/11/11 | 2,600 | 2,606 | 2,545 | 2,558 | 1,845,600 |
2013/11/08 | 2,561 | 2,584 | 2,538 | 2,575 | 1,178,800 |
2013/11/07 | 2,579 | 2,620 | 2,558 | 2,587 | 1,793,400 |
2013/11/06 | 2,618 | 2,624 | 2,555 | 2,588 | 1,367,300 |
2013/11/05 | 2,650 | 2,652 | 2,580 | 2,611 | 1,743,100 |
2013/11/01 | 2,535 | 2,555 | 2,515 | 2,526 | 1,427,400 |
2013/10/31 | 2,618 | 2,620 | 2,512 | 2,515 | 1,396,500 |
2013/10/30 | 2,627 | 2,630 | 2,578 | 2,583 | 1,217,700 |
2013/10/29 | 2,618 | 2,680 | 2,606 | 2,606 | 1,154,800 |
2013/10/28 | 2,620 | 2,630 | 2,573 | 2,613 | 2,321,900 |
2013/10/25 | 2,656 | 2,666 | 2,610 | 2,613 | 1,416,600 |
2013/10/24 | 2,690 | 2,727 | 2,633 | 2,671 | 2,404,900 |
2013/10/23 | 2,749 | 2,765 | 2,620 | 2,624 | 2,802,400 |
2013/10/22 | 2,759 | 2,759 | 2,726 | 2,732 | 953,400 |
2013/10/21 | 2,786 | 2,791 | 2,745 | 2,764 | 1,067,200 |
2013/10/18 | 2,774 | 2,789 | 2,761 | 2,778 | 1,007,300 |
2013/10/17 | 2,800 | 2,812 | 2,724 | 2,749 | 1,134,300 |
2013/10/16 | 2,787 | 2,800 | 2,718 | 2,749 | 1,269,200 |
2013/10/15 | 2,756 | 2,811 | 2,747 | 2,786 | 2,424,900 |
2013/10/11 | 2,698 | 2,743 | 2,673 | 2,711 | 2,021,200 |
2013/10/10 | 2,678 | 2,710 | 2,640 | 2,660 | 1,161,400 |
2013/10/09 | 2,610 | 2,661 | 2,576 | 2,659 | 1,113,700 |
2013/10/08 | 2,601 | 2,645 | 2,584 | 2,635 | 780,500 |
2013/10/07 | 2,664 | 2,668 | 2,613 | 2,639 | 1,176,000 |
2013/10/04 | 2,650 | 2,710 | 2,610 | 2,678 | 1,345,100 |
2013/10/03 | 2,657 | 2,719 | 2,656 | 2,668 | 1,410,400 |
2013/10/02 | 2,732 | 2,748 | 2,655 | 2,674 | 2,277,500 |
2013/10/01 | 2,845 | 2,850 | 2,758 | 2,763 | 1,981,900 |
2013/09/30 | 2,845 | 2,878 | 2,826 | 2,829 | 1,405,200 |
2013/09/27 | 2,868 | 2,890 | 2,855 | 2,884 | 1,627,900 |
2013/09/26 | 2,823 | 2,873 | 2,789 | 2,868 | 2,177,100 |
2013/09/25 | 2,855 | 2,878 | 2,806 | 2,822 | 1,810,700 |
2013/09/24 | 2,725 | 2,861 | 2,718 | 2,846 | 3,350,400 |
2013/09/20 | 2,851 | 2,851 | 2,790 | 2,804 | 2,323,300 |
2013/09/19 | 2,790 | 2,911 | 2,745 | 2,862 | 5,514,900 |
2013/09/18 | 2,748 | 2,806 | 2,711 | 2,715 | 4,159,600 |
2013/09/17 | 2,780 | 2,789 | 2,721 | 2,725 | 3,159,900 |
2013/09/13 | 2,705 | 2,753 | 2,685 | 2,750 | 2,790,400 |
2013/09/12 | 2,737 | 2,795 | 2,701 | 2,747 | 3,851,900 |
2013/09/11 | 2,659 | 2,747 | 2,606 | 2,732 | 4,510,700 |
2013/09/10 | 2,554 | 2,644 | 2,530 | 2,620 | 3,352,300 |
2013/09/09 | 2,550 | 2,550 | 2,470 | 2,530 | 3,553,100 |
2013/09/06 | 2,435 | 2,452 | 2,344 | 2,351 | 1,971,000 |
2013/09/05 | 2,466 | 2,496 | 2,416 | 2,432 | 1,976,000 |
2013/09/04 | 2,420 | 2,466 | 2,407 | 2,457 | 1,461,600 |
2013/09/03 | 2,379 | 2,433 | 2,372 | 2,427 | 1,587,100 |
2013/09/02 | 2,345 | 2,368 | 2,321 | 2,358 | 900,900 |
2013/08/30 | 2,368 | 2,389 | 2,313 | 2,346 | 1,667,300 |
2013/08/29 | 2,273 | 2,340 | 2,255 | 2,334 | 1,345,900 |
2013/08/28 | 2,252 | 2,288 | 2,230 | 2,272 | 2,279,600 |
2013/08/27 | 2,302 | 2,331 | 2,274 | 2,285 | 1,470,800 |
2013/08/26 | 2,345 | 2,379 | 2,326 | 2,335 | 833,900 |
2013/08/23 | 2,390 | 2,390 | 2,331 | 2,343 | 1,836,800 |
2013/08/22 | 2,410 | 2,443 | 2,344 | 2,366 | 1,760,900 |
2013/08/21 | 2,363 | 2,406 | 2,346 | 2,382 | 1,824,100 |
2013/08/20 | 2,337 | 2,379 | 2,313 | 2,349 | 1,248,100 |
2013/08/19 | 2,340 | 2,352 | 2,320 | 2,349 | 838,100 |
2013/08/16 | 2,251 | 2,396 | 2,246 | 2,348 | 2,320,000 |
2013/08/15 | 2,236 | 2,281 | 2,225 | 2,257 | 1,157,600 |
2013/08/14 | 2,282 | 2,285 | 2,236 | 2,274 | 1,240,100 |
2013/08/13 | 2,285 | 2,320 | 2,262 | 2,288 | 970,000 |
2013/08/12 | 2,233 | 2,275 | 2,231 | 2,246 | 793,700 |
2013/08/09 | 2,307 | 2,317 | 2,253 | 2,262 | 803,700 |
2013/08/08 | 2,282 | 2,359 | 2,281 | 2,288 | 1,052,100 |
2013/08/07 | 2,348 | 2,373 | 2,314 | 2,314 | 1,489,100 |
2013/08/06 | 2,405 | 2,448 | 2,383 | 2,411 | 1,323,100 |
2013/08/05 | 2,418 | 2,457 | 2,394 | 2,430 | 703,600 |
2013/08/02 | 2,388 | 2,432 | 2,361 | 2,431 | 1,347,600 |
2013/08/01 | 2,358 | 2,391 | 2,250 | 2,343 | 1,870,800 |
2013/07/31 | 2,298 | 2,319 | 2,260 | 2,282 | 1,130,900 |
2013/07/30 | 2,268 | 2,386 | 2,215 | 2,319 | 3,402,500 |
2013/07/29 | 2,427 | 2,454 | 2,304 | 2,313 | 1,943,600 |
2013/07/26 | 2,486 | 2,519 | 2,466 | 2,475 | 1,484,400 |
2013/07/25 | 2,580 | 2,594 | 2,482 | 2,485 | 1,936,800 |
2013/07/24 | 2,604 | 2,615 | 2,571 | 2,602 | 1,202,500 |
2013/07/23 | 2,620 | 2,643 | 2,602 | 2,620 | 1,869,100 |
2013/07/22 | 2,629 | 2,655 | 2,595 | 2,648 | 1,322,600 |
2013/07/19 | 2,641 | 2,656 | 2,572 | 2,617 | 1,316,400 |
2013/07/18 | 2,650 | 2,658 | 2,617 | 2,644 | 955,800 |
2013/07/17 | 2,615 | 2,635 | 2,606 | 2,622 | 1,059,900 |
2013/07/16 | 2,676 | 2,680 | 2,611 | 2,627 | 1,566,100 |
2013/07/12 | 2,543 | 2,669 | 2,542 | 2,657 | 1,366,000 |
2013/07/11 | 2,543 | 2,587 | 2,526 | 2,553 | 969,700 |
2013/07/10 | 2,647 | 2,657 | 2,399 | 2,572 | 1,609,100 |
2013/07/09 | 2,662 | 2,692 | 2,611 | 2,615 | 950,700 |
2013/07/08 | 2,700 | 2,718 | 2,602 | 2,604 | 1,366,500 |
2013/07/05 | 2,639 | 2,662 | 2,617 | 2,641 | 750,300 |
2013/07/04 | 2,601 | 2,625 | 2,588 | 2,602 | 768,700 |
2013/07/03 | 2,656 | 2,658 | 2,586 | 2,606 | 1,110,400 |
2013/07/02 | 2,640 | 2,645 | 2,580 | 2,638 | 1,045,200 |
2013/07/01 | 2,503 | 2,620 | 2,490 | 2,609 | 1,562,000 |
2013/06/28 | 2,435 | 2,500 | 2,419 | 2,483 | 1,363,800 |
2013/06/27 | 2,393 | 2,414 | 2,324 | 2,412 | 930,700 |
2013/06/26 | 2,415 | 2,429 | 2,350 | 2,361 | 1,160,000 |
2013/06/25 | 2,393 | 2,423 | 2,324 | 2,367 | 1,167,500 |
2013/06/24 | 2,410 | 2,444 | 2,371 | 2,395 | 719,900 |
2013/06/21 | 2,301 | 2,378 | 2,252 | 2,365 | 1,360,700 |
2013/06/20 | 2,360 | 2,401 | 2,336 | 2,375 | 847,300 |
2013/06/19 | 2,406 | 2,418 | 2,360 | 2,393 | 1,173,400 |
2013/06/18 | 2,373 | 2,447 | 2,350 | 2,403 | 1,527,000 |
2013/06/17 | 2,249 | 2,373 | 2,242 | 2,370 | 1,236,300 |
2013/06/14 | 2,316 | 2,376 | 2,280 | 2,291 | 1,580,300 |
2013/06/13 | 2,386 | 2,401 | 2,270 | 2,285 | 1,617,000 |
2013/06/12 | 2,365 | 2,469 | 2,314 | 2,451 | 1,403,800 |
2013/06/11 | 2,401 | 2,482 | 2,372 | 2,392 | 2,152,800 |
2013/06/10 | 2,361 | 2,469 | 2,342 | 2,462 | 2,241,500 |
2013/06/07 | 2,227 | 2,286 | 2,160 | 2,226 | 2,848,400 |
2013/06/06 | 2,297 | 2,342 | 2,185 | 2,257 | 3,038,600 |
2013/06/05 | 2,579 | 2,626 | 2,332 | 2,347 | 2,943,400 |
2013/06/04 | 2,488 | 2,532 | 2,381 | 2,523 | 2,371,600 |
2013/06/03 | 2,426 | 2,552 | 2,415 | 2,488 | 3,492,300 |
2013/05/31 | 2,440 | 2,539 | 2,426 | 2,438 | 2,214,800 |
2013/05/30 | 2,456 | 2,522 | 2,410 | 2,434 | 2,419,400 |
2013/05/29 | 2,455 | 2,626 | 2,437 | 2,556 | 2,408,700 |
2013/05/28 | 2,402 | 2,428 | 2,336 | 2,403 | 2,005,900 |
2013/05/27 | 2,376 | 2,463 | 2,293 | 2,427 | 1,781,000 |
2013/05/24 | 2,449 | 2,523 | 2,304 | 2,437 | 2,609,100 |
2013/05/23 | 2,679 | 2,694 | 2,347 | 2,374 | 3,016,600 |
2013/05/22 | 2,745 | 2,748 | 2,664 | 2,696 | 1,213,200 |
2013/05/21 | 2,708 | 2,776 | 2,696 | 2,719 | 1,666,700 |
2013/05/20 | 2,737 | 2,737 | 2,672 | 2,684 | 1,248,400 |
2013/05/17 | 2,680 | 2,732 | 2,660 | 2,688 | 2,474,500 |
2013/05/16 | 2,907 | 2,924 | 2,660 | 2,758 | 2,593,300 |
2013/05/15 | 2,899 | 3,015 | 2,826 | 2,896 | 3,026,100 |
2013/05/14 | 2,760 | 2,884 | 2,754 | 2,844 | 2,763,100 |
2013/05/13 | 2,710 | 2,748 | 2,655 | 2,724 | 2,507,500 |
2013/05/10 | 2,654 | 2,671 | 2,600 | 2,617 | 1,438,600 |
2013/05/09 | 2,687 | 2,690 | 2,621 | 2,635 | 1,134,500 |
2013/05/08 | 2,680 | 2,718 | 2,643 | 2,672 | 1,792,000 |
2013/05/07 | 2,611 | 2,664 | 2,611 | 2,657 | 2,015,400 |
2013/05/02 | 2,600 | 2,608 | 2,527 | 2,573 | 1,668,900 |
2013/05/01 | 2,539 | 2,597 | 2,471 | 2,575 | 1,850,800 |
2013/04/30 | 2,545 | 2,597 | 2,511 | 2,561 | 2,591,300 |
2013/04/26 | 2,500 | 2,650 | 2,482 | 2,495 | 5,028,000 |
2013/04/25 | 2,474 | 2,492 | 2,407 | 2,442 | 2,770,100 |
2013/04/24 | 2,386 | 2,520 | 2,358 | 2,484 | 5,098,200 |
2013/04/23 | 2,479 | 2,482 | 2,380 | 2,428 | 5,727,200 |
2013/04/22 | 2,226 | 2,640 | 2,226 | 2,477 | 7,799,500 |
2013/04/19 | 2,200 | 2,233 | 2,108 | 2,180 | 2,707,800 |
2013/04/18 | 2,138 | 2,199 | 2,133 | 2,178 | 1,894,200 |
2013/04/17 | 2,091 | 2,155 | 2,068 | 2,129 | 1,867,400 |
2013/04/16 | 2,031 | 2,060 | 1,996 | 2,041 | 1,386,900 |
2013/04/15 | 2,088 | 2,107 | 2,056 | 2,070 | 1,097,300 |
2013/04/12 | 2,046 | 2,088 | 2,032 | 2,084 | 1,029,500 |
2013/04/11 | 2,069 | 2,078 | 2,038 | 2,053 | 1,227,800 |
2013/04/10 | 2,069 | 2,073 | 2,040 | 2,050 | 1,253,200 |
2013/04/09 | 2,060 | 2,082 | 2,046 | 2,061 | 1,626,700 |
2013/04/08 | 2,010 | 2,058 | 1,999 | 2,044 | 1,949,800 |
2013/04/05 | 1,990 | 2,040 | 1,942 | 1,964 | 2,202,000 |
2013/04/04 | 1,898 | 1,971 | 1,875 | 1,969 | 1,897,700 |
2013/04/03 | 1,857 | 1,928 | 1,850 | 1,915 | 2,037,500 |
2013/04/02 | 1,803 | 1,884 | 1,763 | 1,862 | 1,538,600 |
2013/04/01 | 1,895 | 1,912 | 1,833 | 1,836 | 779,400 |
2013/03/29 | 1,908 | 1,918 | 1,891 | 1,911 | 1,063,100 |
2013/03/28 | 1,893 | 1,920 | 1,873 | 1,885 | 1,484,900 |
2013/03/27 | 1,893 | 1,930 | 1,883 | 1,909 | 1,227,100 |
2013/03/26 | 1,919 | 1,940 | 1,901 | 1,909 | 836,200 |
2013/03/25 | 1,887 | 1,934 | 1,881 | 1,919 | 1,051,200 |
2013/03/22 | 1,975 | 1,976 | 1,911 | 1,914 | 1,635,900 |
2013/03/21 | 1,920 | 1,974 | 1,900 | 1,970 | 1,599,000 |
2013/03/19 | 1,904 | 1,924 | 1,881 | 1,885 | 873,200 |
2013/03/18 | 1,900 | 1,909 | 1,866 | 1,873 | 1,457,500 |
2013/03/15 | 1,810 | 1,895 | 1,805 | 1,875 | 2,121,800 |
2013/03/14 | 1,790 | 1,812 | 1,783 | 1,800 | 1,941,300 |
2013/03/13 | 1,797 | 1,797 | 1,772 | 1,789 | 776,300 |
2013/03/12 | 1,797 | 1,808 | 1,775 | 1,781 | 951,100 |
2013/03/11 | 1,823 | 1,823 | 1,784 | 1,794 | 1,217,200 |
2013/03/08 | 1,770 | 1,808 | 1,767 | 1,803 | 2,021,900 |
2013/03/07 | 1,789 | 1,801 | 1,764 | 1,773 | 1,591,900 |
2013/03/06 | 1,805 | 1,806 | 1,761 | 1,790 | 1,847,000 |
2013/03/05 | 1,803 | 1,865 | 1,787 | 1,809 | 3,038,900 |
2013/03/04 | 1,798 | 1,850 | 1,791 | 1,843 | 1,725,000 |
2013/03/01 | 1,726 | 1,807 | 1,703 | 1,796 | 2,221,000 |
2013/02/28 | 1,698 | 1,725 | 1,686 | 1,711 | 1,305,300 |
2013/02/27 | 1,646 | 1,692 | 1,639 | 1,684 | 1,260,000 |
2013/02/26 | 1,644 | 1,668 | 1,629 | 1,654 | 1,045,300 |
2013/02/25 | 1,669 | 1,705 | 1,659 | 1,702 | 1,665,400 |
2013/02/22 | 1,587 | 1,680 | 1,586 | 1,661 | 2,409,700 |
2013/02/21 | 1,589 | 1,609 | 1,583 | 1,589 | 989,000 |
2013/02/20 | 1,575 | 1,592 | 1,551 | 1,588 | 1,232,100 |
2013/02/19 | 1,545 | 1,594 | 1,540 | 1,578 | 1,872,600 |
2013/02/18 | 1,527 | 1,549 | 1,520 | 1,544 | 695,800 |
2013/02/15 | 1,502 | 1,528 | 1,493 | 1,520 | 1,266,400 |
2013/02/14 | 1,528 | 1,539 | 1,512 | 1,520 | 1,285,900 |
2013/02/13 | 1,526 | 1,558 | 1,526 | 1,542 | 1,339,600 |
2013/02/12 | 1,569 | 1,595 | 1,553 | 1,573 | 1,331,700 |
2013/02/08 | 1,592 | 1,592 | 1,555 | 1,563 | 1,098,000 |
2013/02/07 | 1,620 | 1,623 | 1,565 | 1,591 | 2,071,200 |
2013/02/06 | 1,600 | 1,665 | 1,582 | 1,624 | 3,792,100 |
2013/02/05 | 1,562 | 1,574 | 1,515 | 1,521 | 1,759,300 |
2013/02/04 | 1,609 | 1,614 | 1,573 | 1,578 | 1,610,500 |
2013/02/01 | 1,621 | 1,632 | 1,603 | 1,605 | 877,800 |
2013/01/31 | 1,629 | 1,629 | 1,600 | 1,616 | 954,900 |
2013/01/30 | 1,628 | 1,636 | 1,594 | 1,633 | 1,080,100 |
2013/01/29 | 1,613 | 1,630 | 1,578 | 1,598 | 1,277,400 |
2013/01/28 | 1,569 | 1,632 | 1,556 | 1,612 | 3,045,100 |
2013/01/25 | 1,517 | 1,542 | 1,517 | 1,534 | 982,300 |
2013/01/24 | 1,503 | 1,520 | 1,503 | 1,513 | 740,500 |
2013/01/23 | 1,501 | 1,537 | 1,499 | 1,510 | 781,500 |
2013/01/22 | 1,520 | 1,523 | 1,497 | 1,512 | 1,219,400 |
2013/01/21 | 1,541 | 1,543 | 1,518 | 1,529 | 641,500 |
2013/01/18 | 1,541 | 1,543 | 1,509 | 1,515 | 957,800 |
2013/01/17 | 1,522 | 1,541 | 1,502 | 1,517 | 1,296,300 |
2013/01/16 | 1,573 | 1,580 | 1,516 | 1,521 | 1,480,400 |
2013/01/15 | 1,610 | 1,632 | 1,553 | 1,560 | 1,829,700 |
2013/01/11 | 1,520 | 1,596 | 1,508 | 1,585 | 2,576,200 |
2013/01/10 | 1,502 | 1,510 | 1,485 | 1,498 | 1,026,300 |
2013/01/09 | 1,503 | 1,523 | 1,492 | 1,501 | 1,195,500 |
2013/01/08 | 1,483 | 1,502 | 1,483 | 1,497 | 693,600 |
2013/01/07 | 1,501 | 1,504 | 1,487 | 1,495 | 642,500 |
2013/01/04 | 1,473 | 1,474 | 1,451 | 1,471 | 933,100 |