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
2014/12/30 1,578 1,583 1,556 1,556 1,177,500
2014/12/29 1,600 1,613 1,570 1,585 955,200
2014/12/26 1,561 1,589 1,561 1,584 536,600
2014/12/25 1,565 1,580 1,558 1,560 936,600
2014/12/24 1,580 1,587 1,572 1,575 981,000
2014/12/22 1,560 1,575 1,550 1,575 1,405,500
2014/12/19 1,576 1,583 1,554 1,568 1,722,200
2014/12/18 1,581 1,596 1,558 1,564 1,724,000
2014/12/17 1,542 1,575 1,540 1,560 1,183,200
2014/12/16 1,560 1,573 1,543 1,543 1,298,800
2014/12/15 1,584 1,607 1,576 1,588 969,400
2014/12/12 1,554 1,596 1,553 1,584 1,781,300
2014/12/11 1,560 1,569 1,550 1,561 1,400,300
2014/12/10 1,600 1,605 1,571 1,576 1,540,100
2014/12/09 1,613 1,636 1,608 1,610 1,428,200
2014/12/08 1,644 1,645 1,628 1,638 982,400
2014/12/05 1,636 1,639 1,615 1,639 1,134,700
2014/12/04 1,650 1,656 1,622 1,634 1,412,900
2014/12/03 1,635 1,643 1,622 1,630 1,555,200
2014/12/02 1,625 1,635 1,623 1,628 999,700
2014/12/01 1,618 1,634 1,590 1,634 2,159,800
2014/11/28 1,641 1,645 1,621 1,635 1,915,400
2014/11/27 1,678 1,682 1,652 1,656 996,100
2014/11/26 1,652 1,681 1,652 1,673 1,231,600
2014/11/25 1,687 1,688 1,651 1,665 1,922,800
2014/11/21 1,691 1,711 1,666 1,675 3,092,400
2014/11/20 1,650 1,665 1,630 1,653 1,325,000
2014/11/19 1,683 1,692 1,651 1,652 1,292,600
2014/11/18 1,667 1,673 1,651 1,672 1,093,500
2014/11/17 1,670 1,683 1,651 1,655 1,765,600
2014/11/14 1,730 1,747 1,713 1,725 1,292,000
2014/11/13 1,715 1,735 1,710 1,723 1,648,800
2014/11/12 1,704 1,717 1,695 1,703 1,783,200
2014/11/11 1,694 1,694 1,662 1,685 1,293,800
2014/11/10 1,650 1,678 1,647 1,678 1,108,900
2014/11/07 1,647 1,659 1,633 1,658 1,537,200
2014/11/06 1,670 1,675 1,622 1,648 3,431,400
2014/11/05 1,625 1,683 1,623 1,681 3,783,300
2014/11/04 1,620 1,682 1,612 1,653 6,042,400
2014/10/31 1,693 1,743 1,691 1,738 2,297,000
2014/10/30 1,682 1,688 1,671 1,683 1,383,100
2014/10/29 1,675 1,703 1,675 1,694 1,504,900
2014/10/28 1,657 1,662 1,623 1,661 1,793,300
2014/10/27 1,606 1,649 1,604 1,645 1,272,700
2014/10/24 1,611 1,620 1,592 1,603 654,700
2014/10/23 1,593 1,613 1,581 1,601 778,100
2014/10/22 1,580 1,612 1,580 1,610 932,600
2014/10/21 1,598 1,603 1,558 1,560 794,400
2014/10/20 1,578 1,600 1,577 1,598 1,031,600
2014/10/17 1,554 1,571 1,535 1,538 1,546,400
2014/10/16 1,550 1,580 1,539 1,563 1,672,500
2014/10/15 1,571 1,609 1,570 1,594 1,560,900
2014/10/14 1,572 1,580 1,552 1,564 1,656,700
2014/10/10 1,594 1,618 1,583 1,604 1,650,800
2014/10/09 1,641 1,653 1,615 1,624 1,102,200
2014/10/08 1,617 1,656 1,595 1,653 2,167,300
2014/10/07 1,680 1,680 1,645 1,655 2,482,200
2014/10/06 1,719 1,720 1,690 1,695 1,736,400
2014/10/03 1,679 1,711 1,679 1,703 1,375,700
2014/10/02 1,700 1,712 1,683 1,692 1,824,800
2014/10/01 1,764 1,771 1,734 1,735 2,328,500
2014/09/30 1,757 1,772 1,717 1,765 2,646,400
2014/09/29 1,780 1,784 1,756 1,763 1,953,500
2014/09/26 1,735 1,759 1,732 1,758 1,597,000
2014/09/25 1,777 1,779 1,758 1,776 2,030,600
2014/09/24 1,770 1,783 1,741 1,777 1,725,000
2014/09/22 1,794 1,796 1,767 1,776 1,685,800
2014/09/19 1,785 1,797 1,784 1,794 2,248,500
2014/09/18 1,770 1,786 1,753 1,779 2,847,000
2014/09/17 1,760 1,781 1,757 1,767 3,106,500
2014/09/16 1,739 1,754 1,736 1,749 3,114,500
2014/09/12 1,729 1,733 1,720 1,732 3,687,800
2014/09/11 1,702 1,712 1,677 1,707 3,836,900
2014/09/10 1,663 1,702 1,656 1,693 5,587,400
2014/09/09 1,652 1,683 1,647 1,677 5,492,700
2014/09/08 1,689 1,693 1,637 1,647 3,130,900
2014/09/05 1,657 1,684 1,618 1,658 5,245,100
2014/09/04 1,770 1,771 1,646 1,657 10,096,200
2014/09/03 1,760 1,774 1,735 1,755 4,710,200
2014/09/02 1,808 1,810 1,731 1,740 9,796,100
2014/09/01 1,919 1,949 1,799 1,808 9,816,200
2014/08/29 1,965 2,000 1,959 1,983 1,165,200
2014/08/28 1,981 1,989 1,967 1,972 751,400
2014/08/27 2,000 2,002 1,965 1,981 1,358,200
2014/08/26 2,010 2,015 1,991 1,991 973,700
2014/08/25 2,020 2,039 1,996 2,010 1,787,700
2014/08/22 2,036 2,036 2,001 2,007 1,333,400
2014/08/21 2,035 2,044 2,016 2,024 977,400
2014/08/20 2,055 2,058 2,028 2,034 626,800
2014/08/19 2,051 2,069 2,037 2,054 931,700
2014/08/18 2,044 2,055 2,025 2,029 700,000
2014/08/15 2,008 2,041 2,006 2,029 710,800
2014/08/14 1,991 2,005 1,980 1,998 851,000
2014/08/13 2,000 2,000 1,978 1,994 867,100
2014/08/12 1,992 2,012 1,977 1,988 836,000
2014/08/11 1,997 2,006 1,965 2,002 1,040,700
2014/08/08 2,005 2,008 1,955 1,964 1,114,200
2014/08/07 2,026 2,035 1,978 2,031 1,323,800
2014/08/06 2,064 2,076 2,037 2,042 1,231,400
2014/08/05 2,069 2,090 2,045 2,045 1,021,000
2014/08/04 2,050 2,083 2,024 2,050 1,388,900
2014/08/01 2,041 2,076 2,038 2,075 1,319,500
2014/07/31 2,056 2,068 2,031 2,063 1,249,400
2014/07/30 2,058 2,065 2,041 2,051 694,600
2014/07/29 2,075 2,075 2,043 2,059 1,197,900
2014/07/28 2,150 2,153 2,058 2,066 2,677,900
2014/07/25 2,037 2,075 2,023 2,072 864,100
2014/07/24 2,025 2,047 2,005 2,025 1,143,600
2014/07/23 2,021 2,030 2,012 2,018 581,400
2014/07/22 1,998 2,022 1,995 2,016 1,287,100
2014/07/18 1,950 1,979 1,950 1,972 870,000
2014/07/17 1,985 1,989 1,965 1,969 596,800
2014/07/16 1,997 1,997 1,966 1,977 766,000
2014/07/15 1,991 1,997 1,982 1,992 1,162,700
2014/07/14 1,967 1,986 1,956 1,980 705,100
2014/07/11 1,958 1,976 1,951 1,958 817,000
2014/07/10 2,002 2,007 1,975 1,978 856,800
2014/07/09 1,961 1,999 1,961 1,992 1,169,100
2014/07/08 1,963 1,991 1,950 1,968 1,323,400
2014/07/07 1,999 2,008 1,982 1,985 664,400
2014/07/04 2,005 2,012 1,987 1,995 600,000
2014/07/03 2,007 2,008 1,987 1,994 648,300
2014/07/02 2,007 2,009 1,988 1,998 710,400
2014/07/01 2,006 2,006 1,987 1,995 937,700
2014/06/30 1,938 1,998 1,938 1,993 1,194,200
2014/06/27 1,952 1,967 1,933 1,954 832,200
2014/06/26 1,957 1,975 1,941 1,955 834,700
2014/06/25 1,950 1,981 1,950 1,957 1,278,300
2014/06/24 1,979 1,997 1,960 1,982 1,801,400
2014/06/23 1,978 1,994 1,957 1,966 2,613,500
2014/06/20 2,075 2,075 2,036 2,048 1,077,900
2014/06/19 2,073 2,075 2,047 2,074 1,044,000
2014/06/18 2,075 2,088 2,045 2,052 1,706,500
2014/06/17 2,040 2,084 2,020 2,082 2,676,500
2014/06/16 2,056 2,082 2,006 2,030 2,142,900
2014/06/13 1,980 2,046 1,971 2,045 1,477,800
2014/06/12 1,962 1,991 1,945 1,989 1,061,300
2014/06/11 1,962 1,988 1,955 1,980 935,400
2014/06/10 1,978 1,983 1,948 1,957 928,400
2014/06/09 1,967 1,978 1,939 1,966 1,101,300
2014/06/06 2,002 2,004 1,955 1,966 1,988,300
2014/06/05 2,026 2,058 2,004 2,018 1,724,800
2014/06/04 2,042 2,077 2,027 2,044 2,100,300
2014/06/03 2,030 2,053 2,001 2,010 1,356,600
2014/06/02 2,016 2,037 1,985 2,005 3,234,000
2014/05/30 1,948 1,975 1,932 1,954 1,598,200
2014/05/29 1,948 1,971 1,921 1,933 1,505,000
2014/05/28 1,960 2,012 1,950 1,957 2,012,800
2014/05/27 1,950 1,995 1,932 1,937 1,967,000
2014/05/26 1,897 1,954 1,886 1,939 1,982,800
2014/05/23 1,860 1,894 1,856 1,880 1,685,300
2014/05/22 1,850 1,870 1,830 1,854 2,161,400
2014/05/21 1,760 1,845 1,754 1,838 2,963,900
2014/05/20 1,764 1,797 1,750 1,774 1,822,300
2014/05/19 1,814 1,817 1,710 1,714 2,919,100
2014/05/16 1,850 1,850 1,803 1,814 2,186,200
2014/05/15 1,936 1,938 1,871 1,873 2,553,600
2014/05/14 1,975 1,976 1,950 1,963 1,103,500
2014/05/13 2,007 2,029 1,965 1,979 1,906,400
2014/05/12 1,945 2,063 1,943 2,022 2,898,400
2014/05/09 2,010 2,018 1,971 1,977 2,358,200
2014/05/08 2,038 2,084 2,011 2,066 1,114,000
2014/05/07 2,037 2,053 2,018 2,023 1,101,000
2014/05/02 2,075 2,092 2,048 2,068 865,300
2014/05/01 2,050 2,084 2,043 2,076 1,009,700
2014/04/30 2,073 2,079 2,041 2,056 1,491,600
2014/04/28 2,100 2,116 2,056 2,073 2,811,800
2014/04/25 2,170 2,192 2,163 2,167 1,231,700
2014/04/24 2,196 2,206 2,166 2,180 834,200
2014/04/23 2,167 2,178 2,147 2,166 898,200
2014/04/22 2,185 2,192 2,159 2,166 998,100
2014/04/21 2,190 2,212 2,179 2,187 480,500
2014/04/18 2,190 2,200 2,146 2,177 803,900
2014/04/17 2,166 2,206 2,166 2,182 867,100
2014/04/16 2,124 2,166 2,115 2,165 662,800
2014/04/15 2,112 2,120 2,090 2,102 833,300
2014/04/14 2,100 2,148 2,099 2,107 593,800
2014/04/11 2,104 2,136 2,088 2,113 1,214,000
2014/04/10 2,207 2,233 2,175 2,178 629,800
2014/04/09 2,200 2,210 2,171 2,179 1,065,700
2014/04/08 2,244 2,250 2,216 2,225 699,400
2014/04/07 2,295 2,300 2,267 2,272 901,600
2014/04/04 2,307 2,339 2,287 2,334 796,000
2014/04/03 2,274 2,348 2,268 2,316 1,616,700
2014/04/02 2,260 2,297 2,248 2,274 982,100
2014/04/01 2,308 2,310 2,235 2,243 1,754,400
2014/03/31 2,315 2,317 2,270 2,312 1,039,700
2014/03/28 2,210 2,266 2,201 2,266 833,000
2014/03/27 2,192 2,211 2,140 2,204 1,172,000
2014/03/26 2,226 2,252 2,214 2,224 1,123,200
2014/03/25 2,236 2,253 2,200 2,207 1,679,600
2014/03/24 2,234 2,300 2,223 2,276 1,500,200
2014/03/20 2,307 2,314 2,245 2,247 1,292,600
2014/03/19 2,325 2,358 2,314 2,325 1,606,700
2014/03/18 2,263 2,321 2,238 2,306 1,776,900
2014/03/17 2,215 2,267 2,202 2,261 1,474,200
2014/03/14 2,245 2,261 2,229 2,239 2,275,500
2014/03/13 2,338 2,356 2,315 2,321 945,400
2014/03/12 2,398 2,404 2,332 2,337 1,244,900
2014/03/11 2,400 2,429 2,391 2,427 1,084,600
2014/03/10 2,400 2,420 2,390 2,401 1,298,300
2014/03/07 2,439 2,450 2,401 2,418 1,599,800
2014/03/06 2,436 2,442 2,391 2,438 1,865,000
2014/03/05 2,448 2,460 2,422 2,428 1,240,800
2014/03/04 2,392 2,422 2,361 2,406 1,267,000
2014/03/03 2,300 2,422 2,270 2,406 3,681,000
2014/02/28 2,439 2,445 2,352 2,378 2,253,500
2014/02/27 2,435 2,460 2,408 2,416 1,151,900
2014/02/26 2,419 2,467 2,402 2,455 1,991,100
2014/02/25 2,359 2,467 2,342 2,463 2,983,400
2014/02/24 2,285 2,377 2,281 2,351 2,869,300
2014/02/21 2,244 2,304 2,210 2,301 3,265,700
2014/02/20 2,264 2,275 2,188 2,209 1,886,000
2014/02/19 2,284 2,289 2,251 2,280 1,489,500
2014/02/18 2,233 2,286 2,216 2,283 2,316,400
2014/02/17 2,234 2,264 2,205 2,228 1,939,300
2014/02/14 2,300 2,303 2,207 2,245 2,865,300
2014/02/13 2,350 2,350 2,301 2,307 1,497,300
2014/02/12 2,380 2,385 2,325 2,353 2,371,200
2014/02/10 2,455 2,461 2,336 2,379 2,088,500
2014/02/07 2,342 2,394 2,296 2,384 2,096,900
2014/02/06 2,310 2,344 2,250 2,292 1,753,400
2014/02/05 2,345 2,367 2,231 2,255 2,065,700
2014/02/04 2,255 2,315 2,245 2,245 2,123,500
2014/02/03 2,430 2,460 2,392 2,394 1,176,500
2014/01/31 2,495 2,502 2,428 2,461 955,900
2014/01/30 2,499 2,509 2,453 2,468 1,204,000
2014/01/29 2,494 2,539 2,430 2,535 1,176,000
2014/01/28 2,424 2,487 2,405 2,444 1,787,400
2014/01/27 2,460 2,489 2,423 2,423 2,461,800
2014/01/24 2,542 2,564 2,525 2,539 1,463,200
2014/01/23 2,624 2,624 2,551 2,552 1,298,100
2014/01/22 2,564 2,614 2,540 2,599 2,742,900
2014/01/21 2,566 2,598 2,538 2,545 2,302,400
2014/01/20 2,628 2,628 2,561 2,566 2,047,400
2014/01/17 2,649 2,691 2,626 2,634 2,097,900
2014/01/16 2,655 2,695 2,643 2,689 1,876,700
2014/01/15 2,710 2,710 2,632 2,645 1,997,100
2014/01/14 2,700 2,708 2,654 2,666 1,971,100
2014/01/10 2,730 2,738 2,696 2,736 1,390,300
2014/01/09 2,742 2,748 2,693 2,711 1,673,100
2014/01/08 2,689 2,747 2,689 2,747 2,262,800
2014/01/07 2,670 2,683 2,652 2,670 1,023,200
2014/01/06 2,685 2,720 2,670 2,682 1,555,600

このページの先頭へ