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
2020/12/30 1,632 1,638 1,620 1,627 795,000
2020/12/29 1,648 1,651 1,637 1,648 618,900
2020/12/28 1,650 1,656 1,638 1,648 712,900
2020/12/25 1,649 1,668 1,645 1,651 664,800
2020/12/24 1,650 1,665 1,636 1,645 936,700
2020/12/23 1,621 1,646 1,613 1,644 1,002,300
2020/12/22 1,607 1,622 1,602 1,615 677,700
2020/12/21 1,609 1,625 1,598 1,623 627,600
2020/12/18 1,626 1,641 1,614 1,622 956,000
2020/12/17 1,613 1,649 1,612 1,623 1,594,600
2020/12/16 1,565 1,589 1,565 1,586 1,051,700
2020/12/15 1,575 1,587 1,557 1,558 1,128,000
2020/12/14 1,525 1,557 1,523 1,551 1,061,800
2020/12/11 1,508 1,534 1,508 1,516 1,231,400
2020/12/10 1,455 1,492 1,451 1,486 1,107,100
2020/12/09 1,442 1,472 1,440 1,453 912,100
2020/12/08 1,432 1,443 1,425 1,427 504,000
2020/12/07 1,453 1,460 1,422 1,423 632,700
2020/12/04 1,474 1,476 1,432 1,444 743,300
2020/12/03 1,453 1,459 1,440 1,448 780,400
2020/12/02 1,460 1,478 1,443 1,449 1,124,100
2020/12/01 1,488 1,495 1,437 1,439 967,200
2020/11/30 1,480 1,495 1,461 1,467 1,686,600
2020/11/27 1,497 1,510 1,488 1,502 718,300
2020/11/26 1,484 1,505 1,477 1,497 640,800
2020/11/25 1,532 1,537 1,501 1,502 742,800
2020/11/24 1,524 1,543 1,520 1,522 1,185,600
2020/11/20 1,496 1,507 1,485 1,500 886,800
2020/11/19 1,539 1,547 1,511 1,525 1,095,700
2020/11/18 1,558 1,560 1,532 1,545 795,300
2020/11/17 1,539 1,550 1,524 1,547 1,283,900
2020/11/16 1,509 1,550 1,496 1,541 1,394,200
2020/11/13 1,495 1,504 1,472 1,496 803,400
2020/11/12 1,509 1,515 1,482 1,490 1,008,900
2020/11/11 1,514 1,524 1,483 1,514 1,346,400
2020/11/10 1,498 1,510 1,454 1,484 2,074,400
2020/11/09 1,443 1,486 1,435 1,481 2,069,200
2020/11/06 1,355 1,462 1,337 1,430 2,543,500
2020/11/05 1,323 1,372 1,319 1,366 1,483,400
2020/11/04 1,340 1,346 1,321 1,322 827,000
2020/11/02 1,314 1,335 1,314 1,321 715,400
2020/10/30 1,343 1,343 1,302 1,306 813,400
2020/10/29 1,319 1,341 1,316 1,341 643,400
2020/10/28 1,312 1,332 1,311 1,331 675,400
2020/10/27 1,327 1,335 1,308 1,333 531,100
2020/10/26 1,330 1,350 1,323 1,330 589,900
2020/10/23 1,325 1,327 1,312 1,322 587,700
2020/10/22 1,310 1,321 1,306 1,313 474,500
2020/10/21 1,307 1,324 1,299 1,314 601,800
2020/10/20 1,323 1,330 1,303 1,307 788,700
2020/10/19 1,306 1,326 1,303 1,319 753,400
2020/10/16 1,306 1,318 1,298 1,305 846,800
2020/10/15 1,303 1,315 1,300 1,306 679,800
2020/10/14 1,299 1,315 1,287 1,311 810,300
2020/10/13 1,308 1,313 1,294 1,295 453,400
2020/10/12 1,285 1,313 1,277 1,303 749,900
2020/10/09 1,272 1,294 1,261 1,290 801,600
2020/10/08 1,290 1,291 1,270 1,274 510,000
2020/10/07 1,268 1,286 1,263 1,279 660,800
2020/10/06 1,259 1,270 1,250 1,269 534,200
2020/10/05 1,250 1,254 1,237 1,252 894,600
2020/10/02 1,255 1,276 1,240 1,244 1,529,500
2020/09/30 1,302 1,304 1,276 1,278 1,417,700
2020/09/29 1,318 1,324 1,296 1,304 1,088,800
2020/09/28 1,317 1,326 1,299 1,324 1,544,200
2020/09/25 1,326 1,331 1,301 1,306 1,266,800
2020/09/24 1,318 1,336 1,316 1,323 1,094,500
2020/09/23 1,358 1,360 1,314 1,328 1,329,300
2020/09/18 1,324 1,354 1,315 1,353 1,830,800
2020/09/17 1,313 1,326 1,305 1,313 941,700
2020/09/16 1,294 1,308 1,292 1,304 822,500
2020/09/15 1,294 1,308 1,276 1,303 985,000
2020/09/14 1,275 1,323 1,275 1,312 1,127,100
2020/09/11 1,267 1,275 1,252 1,265 1,152,500
2020/09/10 1,235 1,260 1,224 1,259 1,677,000
2020/09/09 1,192 1,229 1,188 1,224 1,636,200
2020/09/08 1,185 1,215 1,185 1,206 1,051,600
2020/09/07 1,188 1,209 1,187 1,196 722,100
2020/09/04 1,198 1,204 1,188 1,200 1,142,000
2020/09/03 1,232 1,236 1,217 1,224 730,000
2020/09/02 1,219 1,222 1,208 1,216 941,200
2020/09/01 1,217 1,226 1,214 1,222 936,200
2020/08/31 1,235 1,239 1,226 1,229 797,100
2020/08/28 1,223 1,247 1,210 1,217 1,432,100
2020/08/27 1,241 1,241 1,217 1,225 856,100
2020/08/26 1,230 1,246 1,230 1,242 626,500
2020/08/25 1,262 1,267 1,248 1,253 747,000
2020/08/24 1,235 1,239 1,226 1,237 789,300
2020/08/21 1,256 1,262 1,242 1,242 684,500
2020/08/20 1,244 1,259 1,244 1,250 742,700
2020/08/19 1,260 1,267 1,251 1,262 774,500
2020/08/18 1,262 1,272 1,260 1,265 1,052,500
2020/08/17 1,259 1,273 1,257 1,267 872,600
2020/08/14 1,271 1,273 1,251 1,252 1,106,000
2020/08/13 1,282 1,288 1,271 1,277 747,600
2020/08/12 1,240 1,282 1,234 1,271 1,504,500
2020/08/11 1,230 1,248 1,215 1,245 1,931,900
2020/08/07 1,225 1,234 1,208 1,221 1,262,600
2020/08/06 1,266 1,271 1,216 1,230 1,372,400
2020/08/05 1,259 1,272 1,204 1,267 2,119,200
2020/08/04 1,231 1,253 1,225 1,253 1,305,700
2020/08/03 1,207 1,215 1,195 1,210 577,300
2020/07/31 1,220 1,223 1,185 1,189 1,514,900
2020/07/30 1,277 1,277 1,230 1,230 899,500
2020/07/29 1,290 1,290 1,254 1,259 636,000
2020/07/28 1,317 1,317 1,293 1,300 804,600
2020/07/27 1,276 1,311 1,268 1,302 991,800
2020/07/22 1,298 1,317 1,292 1,300 602,300
2020/07/21 1,303 1,306 1,285 1,295 603,500
2020/07/20 1,297 1,300 1,278 1,290 587,800
2020/07/17 1,297 1,302 1,284 1,294 541,200
2020/07/16 1,290 1,309 1,288 1,297 708,400
2020/07/15 1,292 1,301 1,283 1,289 828,300
2020/07/14 1,296 1,302 1,283 1,287 615,400
2020/07/13 1,308 1,313 1,297 1,305 735,400
2020/07/10 1,301 1,304 1,281 1,281 743,400
2020/07/09 1,312 1,315 1,298 1,307 745,600
2020/07/08 1,331 1,334 1,306 1,311 793,400
2020/07/07 1,314 1,321 1,302 1,315 870,500
2020/07/06 1,288 1,314 1,283 1,314 743,300
2020/07/03 1,285 1,296 1,275 1,290 708,200
2020/07/02 1,293 1,296 1,271 1,283 1,232,700
2020/07/01 1,304 1,304 1,282 1,290 895,200
2020/06/30 1,309 1,309 1,288 1,290 531,600
2020/06/29 1,298 1,306 1,282 1,287 1,060,200
2020/06/26 1,297 1,309 1,293 1,309 856,800
2020/06/25 1,298 1,311 1,293 1,296 714,200
2020/06/24 1,310 1,314 1,297 1,311 800,000
2020/06/23 1,313 1,325 1,291 1,315 802,900
2020/06/22 1,288 1,300 1,276 1,294 731,700
2020/06/19 1,314 1,316 1,287 1,290 1,951,700
2020/06/18 1,340 1,343 1,316 1,326 833,800
2020/06/17 1,363 1,370 1,344 1,350 662,400
2020/06/16 1,360 1,364 1,343 1,354 852,400
2020/06/15 1,352 1,364 1,328 1,330 1,073,100
2020/06/12 1,372 1,375 1,339 1,344 1,266,200
2020/06/11 1,365 1,395 1,364 1,380 964,400
2020/06/10 1,367 1,392 1,362 1,389 1,046,900
2020/06/09 1,405 1,419 1,395 1,414 1,045,300
2020/06/08 1,413 1,414 1,374 1,385 1,057,900
2020/06/05 1,377 1,399 1,371 1,397 1,128,600
2020/06/04 1,424 1,434 1,381 1,391 1,763,200
2020/06/03 1,467 1,475 1,424 1,426 1,653,300
2020/06/02 1,410 1,471 1,407 1,463 1,531,900
2020/06/01 1,398 1,411 1,387 1,395 1,107,100
2020/05/29 1,441 1,448 1,387 1,404 1,541,400
2020/05/28 1,410 1,447 1,408 1,435 1,049,600
2020/05/27 1,380 1,391 1,365 1,388 1,014,900
2020/05/26 1,398 1,398 1,368 1,374 986,200
2020/05/25 1,398 1,400 1,373 1,390 631,500
2020/05/22 1,404 1,407 1,391 1,403 803,700
2020/05/21 1,380 1,403 1,376 1,398 687,600
2020/05/20 1,376 1,393 1,369 1,372 1,245,900
2020/05/19 1,400 1,401 1,380 1,384 758,200
2020/05/18 1,374 1,384 1,362 1,376 775,300
2020/05/15 1,410 1,420 1,372 1,383 1,082,100
2020/05/14 1,396 1,416 1,389 1,391 890,600
2020/05/13 1,402 1,438 1,365 1,398 1,314,900
2020/05/12 1,395 1,428 1,394 1,410 1,026,500
2020/05/11 1,336 1,382 1,336 1,381 877,700
2020/05/08 1,321 1,328 1,308 1,322 826,100
2020/05/07 1,295 1,305 1,288 1,304 786,500
2020/05/01 1,301 1,306 1,282 1,295 695,700
2020/04/30 1,334 1,337 1,308 1,311 948,300
2020/04/28 1,290 1,299 1,271 1,299 793,900
2020/04/27 1,292 1,296 1,275 1,279 658,600
2020/04/24 1,279 1,286 1,272 1,280 718,300
2020/04/23 1,250 1,278 1,246 1,275 1,016,800
2020/04/22 1,288 1,300 1,269 1,275 830,300
2020/04/21 1,288 1,310 1,281 1,301 736,400
2020/04/20 1,295 1,304 1,283 1,302 682,200
2020/04/17 1,333 1,337 1,302 1,318 715,200
2020/04/16 1,323 1,335 1,315 1,319 721,100
2020/04/15 1,339 1,350 1,315 1,335 702,900
2020/04/14 1,294 1,330 1,294 1,330 683,300
2020/04/13 1,308 1,324 1,294 1,300 504,800
2020/04/10 1,289 1,322 1,261 1,322 597,500
2020/04/09 1,274 1,290 1,255 1,289 726,800
2020/04/08 1,283 1,295 1,247 1,276 1,218,100
2020/04/07 1,290 1,319 1,259 1,295 1,095,200
2020/04/06 1,218 1,269 1,198 1,261 1,016,100
2020/04/03 1,246 1,267 1,200 1,213 1,238,700
2020/04/02 1,294 1,338 1,267 1,272 956,900
2020/04/01 1,285 1,339 1,285 1,304 1,078,600
2020/03/31 1,333 1,374 1,300 1,315 1,292,800
2020/03/30 1,332 1,350 1,279 1,333 1,566,200
2020/03/27 1,370 1,391 1,326 1,367 1,915,600
2020/03/26 1,305 1,309 1,280 1,298 1,316,400
2020/03/25 1,305 1,316 1,269 1,304 1,568,300
2020/03/24 1,268 1,276 1,233 1,245 1,312,800
2020/03/23 1,277 1,277 1,165 1,238 1,938,600
2020/03/19 1,208 1,260 1,197 1,255 1,870,600
2020/03/18 1,213 1,242 1,163 1,166 1,298,100
2020/03/17 1,148 1,218 1,136 1,207 1,522,200
2020/03/16 1,229 1,246 1,171 1,175 848,200
2020/03/13 1,206 1,247 1,139 1,218 1,686,700
2020/03/12 1,300 1,315 1,260 1,279 1,162,200
2020/03/11 1,350 1,380 1,329 1,330 914,300
2020/03/10 1,274 1,354 1,249 1,350 1,707,400
2020/03/09 1,343 1,357 1,302 1,314 1,353,300
2020/03/06 1,427 1,430 1,402 1,409 924,000
2020/03/05 1,465 1,479 1,442 1,453 788,900
2020/03/04 1,429 1,476 1,422 1,455 928,100
2020/03/03 1,491 1,491 1,437 1,437 1,195,600
2020/03/02 1,406 1,474 1,402 1,456 1,390,900
2020/02/28 1,483 1,491 1,419 1,423 1,973,500
2020/02/27 1,566 1,566 1,518 1,530 1,277,300
2020/02/26 1,594 1,595 1,574 1,577 1,077,300
2020/02/25 1,620 1,626 1,606 1,613 1,262,900
2020/02/21 1,660 1,693 1,660 1,676 851,200
2020/02/20 1,636 1,665 1,635 1,660 774,600
2020/02/19 1,609 1,643 1,607 1,633 931,000
2020/02/18 1,603 1,608 1,590 1,603 721,400
2020/02/17 1,585 1,608 1,571 1,601 1,043,400
2020/02/14 1,579 1,591 1,576 1,591 642,700
2020/02/13 1,570 1,582 1,562 1,581 641,600
2020/02/12 1,595 1,604 1,576 1,585 816,100
2020/02/10 1,566 1,594 1,566 1,590 764,700
2020/02/07 1,575 1,593 1,568 1,583 897,800
2020/02/06 1,538 1,581 1,529 1,568 1,707,700
2020/02/05 1,506 1,547 1,464 1,530 2,124,100
2020/02/04 1,473 1,482 1,463 1,478 824,300
2020/02/03 1,472 1,487 1,468 1,479 693,500
2020/01/31 1,508 1,523 1,499 1,499 832,400
2020/01/30 1,520 1,526 1,497 1,505 621,600
2020/01/29 1,521 1,532 1,512 1,527 793,300
2020/01/28 1,539 1,540 1,513 1,521 871,700
2020/01/27 1,538 1,549 1,527 1,544 682,700
2020/01/24 1,562 1,565 1,550 1,565 619,900
2020/01/23 1,577 1,585 1,565 1,565 559,900
2020/01/22 1,585 1,595 1,579 1,591 366,000
2020/01/21 1,589 1,597 1,582 1,587 413,100
2020/01/20 1,609 1,610 1,591 1,596 442,200
2020/01/17 1,622 1,623 1,598 1,603 535,900
2020/01/16 1,607 1,631 1,606 1,624 884,500
2020/01/15 1,601 1,604 1,585 1,603 826,000
2020/01/14 1,589 1,600 1,580 1,597 960,700
2020/01/10 1,580 1,593 1,577 1,583 627,000
2020/01/09 1,588 1,589 1,574 1,579 658,900
2020/01/08 1,584 1,596 1,571 1,575 804,500
2020/01/07 1,579 1,604 1,577 1,598 920,900
2020/01/06 1,565 1,586 1,563 1,578 590,800

このページの先頭へ