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
2022/12/30 2,011 2,027 1,995 1,997 622,400
2022/12/29 1,971 2,013 1,961 2,011 763,100
2022/12/28 1,982 1,987 1,964 1,971 650,100
2022/12/27 1,987 2,005 1,968 1,996 550,100
2022/12/26 1,991 2,003 1,968 1,983 536,500
2022/12/23 2,002 2,025 1,984 1,984 904,500
2022/12/22 2,001 2,031 1,992 2,020 1,791,600
2022/12/21 1,885 2,001 1,857 1,976 2,742,900
2022/12/20 1,919 1,940 1,853 1,884 1,018,100
2022/12/19 1,941 1,955 1,923 1,931 840,600
2022/12/16 1,938 1,970 1,920 1,957 1,585,800
2022/12/15 1,966 1,980 1,934 1,941 1,377,400
2022/12/14 1,882 1,972 1,881 1,963 2,624,200
2022/12/13 1,863 1,915 1,824 1,879 1,662,000
2022/12/12 1,841 1,843 1,823 1,831 574,200
2022/12/09 1,847 1,876 1,843 1,856 1,074,400
2022/12/08 1,820 1,847 1,811 1,823 711,200
2022/12/07 1,796 1,838 1,793 1,836 1,089,800
2022/12/06 1,800 1,839 1,798 1,811 991,000
2022/12/05 1,777 1,788 1,763 1,786 618,000
2022/12/02 1,800 1,801 1,770 1,780 878,700
2022/12/01 1,840 1,840 1,812 1,812 713,300
2022/11/30 1,830 1,842 1,821 1,823 856,900
2022/11/29 1,840 1,840 1,817 1,829 900,900
2022/11/28 1,898 1,906 1,849 1,854 770,200
2022/11/25 1,888 1,899 1,865 1,880 770,700
2022/11/24 1,830 1,886 1,829 1,866 1,092,500
2022/11/22 1,825 1,866 1,822 1,863 1,289,500
2022/11/21 1,801 1,813 1,791 1,802 695,100
2022/11/18 1,760 1,792 1,746 1,792 1,232,700
2022/11/17 1,790 1,819 1,767 1,771 1,157,900
2022/11/16 1,761 1,801 1,730 1,791 1,123,600
2022/11/15 1,778 1,781 1,742 1,747 1,182,100
2022/11/14 1,830 1,830 1,786 1,786 1,062,900
2022/11/11 1,864 1,870 1,829 1,830 1,179,400
2022/11/10 1,856 1,860 1,823 1,836 1,854,100
2022/11/09 1,986 1,988 1,882 1,888 1,705,900
2022/11/08 1,969 2,017 1,964 1,998 1,292,600
2022/11/07 2,000 2,017 1,986 2,007 1,027,800
2022/11/04 1,999 2,029 1,992 2,006 1,268,300
2022/11/02 2,040 2,061 1,995 2,006 1,822,100
2022/11/01 1,970 2,082 1,933 2,076 3,084,800
2022/10/31 1,899 1,994 1,851 1,905 2,977,200
2022/10/28 1,854 1,885 1,847 1,880 4,359,800
2022/10/27 1,903 1,905 1,878 1,884 770,400
2022/10/26 1,900 1,913 1,889 1,897 870,600
2022/10/25 1,866 1,888 1,858 1,881 818,400
2022/10/24 1,888 1,892 1,858 1,865 947,800
2022/10/21 1,896 1,899 1,870 1,874 778,800
2022/10/20 1,882 1,902 1,875 1,891 872,800
2022/10/19 1,903 1,951 1,898 1,922 824,500
2022/10/18 1,924 1,927 1,891 1,917 1,108,200
2022/10/17 1,850 1,870 1,843 1,853 822,300
2022/10/14 1,857 1,883 1,840 1,870 868,300
2022/10/13 1,872 1,885 1,823 1,823 901,000
2022/10/12 1,917 1,917 1,872 1,875 1,184,200
2022/10/11 1,940 1,969 1,922 1,928 994,100
2022/10/07 1,950 1,976 1,945 1,972 1,123,300
2022/10/06 1,993 2,015 1,980 1,987 665,000
2022/10/05 2,032 2,037 1,986 1,992 620,000
2022/10/04 2,000 2,020 1,979 2,014 807,700
2022/10/03 1,952 1,968 1,920 1,963 735,600
2022/09/30 2,023 2,034 1,957 1,969 951,400
2022/09/29 2,028 2,055 2,004 2,020 1,056,000
2022/09/28 1,984 2,010 1,972 2,008 1,453,400
2022/09/27 1,920 1,988 1,920 1,979 1,237,900
2022/09/26 1,902 1,943 1,902 1,920 1,148,900
2022/09/22 1,923 1,934 1,909 1,931 617,800
2022/09/21 1,952 1,968 1,944 1,944 552,100
2022/09/20 1,971 1,983 1,951 1,973 523,400
2022/09/16 1,950 1,972 1,942 1,960 836,900
2022/09/15 2,007 2,013 1,956 1,958 835,900
2022/09/14 1,987 2,018 1,985 2,009 1,259,400
2022/09/13 2,038 2,043 2,011 2,035 717,800
2022/09/12 2,075 2,078 2,026 2,036 570,600
2022/09/09 2,022 2,049 2,022 2,046 688,100
2022/09/08 1,993 2,032 1,993 2,024 750,300
2022/09/07 1,966 1,981 1,947 1,981 820,200
2022/09/06 2,026 2,026 1,996 2,000 582,200
2022/09/05 2,030 2,036 1,997 2,021 753,200
2022/09/02 2,021 2,037 2,000 2,018 783,800
2022/09/01 2,049 2,054 2,018 2,038 797,400
2022/08/31 2,082 2,089 2,060 2,073 1,376,300
2022/08/30 2,059 2,092 2,051 2,087 554,500
2022/08/29 2,021 2,042 2,015 2,042 560,500
2022/08/26 2,080 2,083 2,058 2,071 536,300
2022/08/25 2,073 2,102 2,065 2,081 618,400
2022/08/24 2,078 2,081 2,046 2,054 799,700
2022/08/23 2,130 2,130 2,070 2,081 991,700
2022/08/22 2,100 2,142 2,095 2,136 778,900
2022/08/19 2,109 2,127 2,097 2,111 664,300
2022/08/18 2,080 2,121 2,077 2,108 798,700
2022/08/17 2,065 2,109 2,057 2,093 1,219,400
2022/08/16 2,013 2,060 2,010 2,055 1,002,600
2022/08/15 2,007 2,007 1,987 2,004 780,900
2022/08/12 2,002 2,022 1,987 2,009 1,132,800
2022/08/10 2,023 2,027 1,953 1,963 1,096,600
2022/08/09 1,994 2,032 1,987 2,022 898,000
2022/08/08 2,000 2,024 1,966 1,990 1,224,600
2022/08/05 2,051 2,059 2,006 2,012 2,070,200
2022/08/04 2,278 2,284 2,015 2,050 3,069,200
2022/08/03 2,240 2,275 2,227 2,246 788,600
2022/08/02 2,274 2,274 2,215 2,221 532,900
2022/08/01 2,270 2,285 2,240 2,283 457,900
2022/07/29 2,278 2,291 2,261 2,279 992,400
2022/07/28 2,289 2,290 2,235 2,259 596,500
2022/07/27 2,278 2,289 2,257 2,284 514,400
2022/07/26 2,272 2,306 2,261 2,297 574,300
2022/07/25 2,271 2,299 2,271 2,282 517,600
2022/07/22 2,286 2,299 2,262 2,288 828,700
2022/07/21 2,232 2,246 2,214 2,239 522,100
2022/07/20 2,189 2,236 2,182 2,228 738,900
2022/07/19 2,170 2,176 2,149 2,161 619,400
2022/07/15 2,208 2,211 2,159 2,166 736,200
2022/07/14 2,177 2,218 2,162 2,209 599,900
2022/07/13 2,211 2,215 2,178 2,182 631,100
2022/07/12 2,238 2,239 2,202 2,211 561,400
2022/07/11 2,250 2,283 2,230 2,256 616,900
2022/07/08 2,208 2,243 2,196 2,224 942,000
2022/07/07 2,196 2,207 2,157 2,192 836,400
2022/07/06 2,187 2,194 2,142 2,189 879,800
2022/07/05 2,186 2,213 2,179 2,199 421,300
2022/07/04 2,161 2,188 2,145 2,181 411,200
2022/07/01 2,175 2,200 2,138 2,152 961,100
2022/06/30 2,206 2,231 2,178 2,178 962,200
2022/06/29 2,172 2,215 2,161 2,196 2,828,900
2022/06/28 2,140 2,200 2,130 2,199 942,100
2022/06/27 2,163 2,167 2,109 2,125 698,300
2022/06/24 2,120 2,151 2,120 2,146 801,100
2022/06/23 2,059 2,129 2,056 2,103 838,800
2022/06/22 2,100 2,108 2,082 2,091 946,000
2022/06/21 2,067 2,101 2,057 2,086 876,500
2022/06/20 2,076 2,107 2,051 2,061 891,600
2022/06/17 2,066 2,077 2,018 2,072 3,462,200
2022/06/16 2,156 2,174 2,128 2,135 1,204,800
2022/06/15 2,238 2,256 2,156 2,161 1,199,600
2022/06/14 2,256 2,293 2,204 2,232 1,171,000
2022/06/13 2,360 2,369 2,302 2,305 748,600
2022/06/10 2,390 2,395 2,346 2,379 956,800
2022/06/09 2,363 2,410 2,356 2,393 977,300
2022/06/08 2,365 2,365 2,340 2,350 1,141,500
2022/06/07 2,299 2,323 2,269 2,319 912,900
2022/06/06 2,274 2,309 2,272 2,299 858,800
2022/06/03 2,300 2,310 2,264 2,294 850,000
2022/06/02 2,345 2,345 2,276 2,291 1,082,800
2022/06/01 2,384 2,384 2,343 2,353 1,011,800
2022/05/31 2,410 2,437 2,392 2,396 738,000
2022/05/30 2,385 2,404 2,362 2,393 1,379,300
2022/05/27 2,395 2,395 2,355 2,376 724,700
2022/05/26 2,398 2,414 2,366 2,366 860,600
2022/05/25 2,411 2,428 2,394 2,401 726,000
2022/05/24 2,405 2,436 2,403 2,412 829,800
2022/05/23 2,416 2,445 2,402 2,424 712,800
2022/05/20 2,372 2,409 2,367 2,395 792,900
2022/05/19 2,352 2,396 2,335 2,374 864,900
2022/05/18 2,368 2,372 2,310 2,352 1,062,300
2022/05/17 2,335 2,372 2,302 2,365 1,091,600
2022/05/16 2,308 2,406 2,301 2,336 1,394,100
2022/05/13 2,294 2,377 2,226 2,258 1,327,300
2022/05/12 2,224 2,285 2,218 2,244 942,600
2022/05/11 2,223 2,240 2,185 2,207 1,160,500
2022/05/10 2,271 2,276 2,198 2,220 743,400
2022/05/09 2,329 2,333 2,278 2,299 483,000
2022/05/06 2,335 2,349 2,299 2,338 554,200
2022/05/02 2,297 2,355 2,286 2,340 972,600
2022/04/28 2,247 2,310 2,238 2,310 917,600
2022/04/27 2,170 2,264 2,164 2,247 1,294,900
2022/04/26 2,212 2,240 2,194 2,220 638,300
2022/04/25 2,165 2,204 2,160 2,195 648,300
2022/04/22 2,171 2,207 2,153 2,191 1,202,300
2022/04/21 2,258 2,276 2,211 2,213 1,078,100
2022/04/20 2,305 2,305 2,266 2,283 488,800
2022/04/19 2,299 2,301 2,278 2,282 703,100
2022/04/18 2,271 2,307 2,271 2,288 612,000
2022/04/15 2,266 2,304 2,260 2,292 623,200
2022/04/14 2,260 2,299 2,260 2,288 776,200
2022/04/13 2,210 2,253 2,197 2,247 874,400
2022/04/12 2,212 2,254 2,202 2,219 959,400
2022/04/11 2,178 2,217 2,160 2,213 1,038,600
2022/04/08 2,209 2,212 2,187 2,196 892,200
2022/04/07 2,158 2,204 2,155 2,204 852,400
2022/04/06 2,183 2,216 2,183 2,208 600,600
2022/04/05 2,193 2,218 2,183 2,200 1,127,100
2022/04/04 2,166 2,186 2,163 2,175 624,800
2022/04/01 2,106 2,197 2,095 2,172 1,076,200
2022/03/31 2,161 2,180 2,109 2,113 707,900
2022/03/30 2,145 2,177 2,140 2,175 1,091,000
2022/03/29 2,204 2,208 2,136 2,162 1,002,100
2022/03/28 2,187 2,204 2,174 2,191 506,300
2022/03/25 2,200 2,217 2,181 2,200 891,700
2022/03/24 2,229 2,250 2,200 2,221 869,200
2022/03/23 2,213 2,264 2,213 2,250 1,141,200
2022/03/22 2,175 2,206 2,161 2,175 1,118,800
2022/03/18 2,158 2,166 2,117 2,150 1,619,700
2022/03/17 2,190 2,205 2,154 2,180 1,081,300
2022/03/16 2,133 2,164 2,130 2,148 767,000
2022/03/15 2,133 2,147 2,119 2,125 907,100
2022/03/14 2,070 2,173 2,069 2,140 1,413,100
2022/03/11 2,052 2,062 2,030 2,050 687,400
2022/03/10 2,010 2,067 2,000 2,052 911,900
2022/03/09 1,947 2,012 1,942 1,963 1,209,200
2022/03/08 1,956 1,970 1,915 1,925 1,111,500
2022/03/07 1,968 1,986 1,926 1,950 917,800
2022/03/04 2,028 2,029 1,991 2,003 567,800
2022/03/03 2,061 2,066 2,037 2,039 579,800
2022/03/02 2,104 2,117 2,052 2,054 1,047,700
2022/03/01 2,096 2,148 2,096 2,132 795,100
2022/02/28 2,089 2,098 2,064 2,089 1,104,200
2022/02/25 2,097 2,109 2,065 2,090 897,700
2022/02/24 2,100 2,122 2,091 2,096 1,199,400
2022/02/22 2,130 2,140 2,109 2,124 576,500
2022/02/21 2,133 2,162 2,122 2,145 745,500
2022/02/18 2,129 2,176 2,125 2,162 729,100
2022/02/17 2,144 2,169 2,124 2,129 829,300
2022/02/16 2,142 2,166 2,122 2,154 782,700
2022/02/15 2,098 2,192 2,098 2,137 1,739,200
2022/02/14 2,070 2,133 2,069 2,103 1,912,000
2022/02/10 2,086 2,100 2,025 2,069 2,112,800
2022/02/09 2,079 2,095 2,054 2,083 958,000
2022/02/08 2,065 2,096 2,056 2,063 696,000
2022/02/07 2,053 2,084 2,042 2,071 759,100
2022/02/04 2,040 2,088 2,036 2,068 991,200
2022/02/03 2,013 2,044 2,002 2,026 774,900
2022/02/02 1,945 2,025 1,940 2,020 1,508,700
2022/02/01 1,956 1,963 1,935 1,940 882,300
2022/01/31 1,884 1,920 1,874 1,916 608,300
2022/01/28 1,840 1,881 1,840 1,859 596,700
2022/01/27 1,903 1,910 1,813 1,836 1,193,800
2022/01/26 1,885 1,924 1,881 1,910 648,700
2022/01/25 1,924 1,927 1,886 1,900 711,100
2022/01/24 1,916 1,936 1,904 1,927 925,600
2022/01/21 1,897 1,928 1,873 1,927 963,600
2022/01/20 1,887 1,933 1,877 1,889 1,160,800
2022/01/19 1,830 1,881 1,830 1,854 1,328,500
2022/01/18 1,827 1,850 1,806 1,818 458,300
2022/01/17 1,799 1,834 1,795 1,816 597,000
2022/01/14 1,811 1,819 1,787 1,803 792,100
2022/01/13 1,884 1,887 1,812 1,812 549,600
2022/01/12 1,839 1,878 1,839 1,871 658,900
2022/01/11 1,819 1,835 1,803 1,824 600,600
2022/01/07 1,855 1,869 1,830 1,838 675,300
2022/01/06 1,869 1,895 1,853 1,853 621,200
2022/01/05 1,872 1,896 1,869 1,883 612,100
2022/01/04 1,840 1,866 1,831 1,862 640,500

このページの先頭へ