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
2023/12/29 1,980 1,991 1,959 1,972 808,900
2023/12/28 1,993 1,999 1,961 1,975 860,200
2023/12/27 1,925 1,983 1,924 1,982 1,122,400
2023/12/26 1,939 1,941 1,923 1,932 765,100
2023/12/25 1,960 1,965 1,918 1,922 680,900
2023/12/22 1,942 1,972 1,933 1,938 1,358,200
2023/12/21 1,942 1,949 1,929 1,936 821,000
2023/12/20 1,978 1,987 1,954 1,955 1,301,000
2023/12/19 1,943 1,965 1,926 1,962 1,182,800
2023/12/18 1,958 1,960 1,926 1,937 1,322,500
2023/12/15 1,950 1,990 1,936 1,972 1,792,600
2023/12/14 1,989 2,028 1,934 1,947 3,174,100
2023/12/13 2,016 2,038 2,001 2,031 1,354,700
2023/12/12 2,105 2,106 2,016 2,016 1,965,500
2023/12/11 2,075 2,101 2,068 2,101 1,448,600
2023/12/08 2,100 2,116 2,074 2,076 1,532,700
2023/12/07 2,099 2,123 2,087 2,092 1,536,100
2023/12/06 2,095 2,115 2,059 2,108 1,809,500
2023/12/05 2,148 2,159 2,108 2,110 1,212,800
2023/12/04 2,164 2,181 2,143 2,149 1,205,700
2023/12/01 2,148 2,158 2,133 2,154 1,434,400
2023/11/30 2,129 2,150 2,111 2,148 1,458,000
2023/11/29 2,141 2,163 2,141 2,142 1,019,600
2023/11/28 2,169 2,177 2,141 2,153 1,127,100
2023/11/27 2,190 2,198 2,159 2,161 1,243,500
2023/11/24 2,216 2,216 2,179 2,179 862,500
2023/11/22 2,218 2,238 2,193 2,198 993,000
2023/11/21 2,217 2,220 2,175 2,210 1,290,500
2023/11/20 2,211 2,236 2,206 2,222 1,637,900
2023/11/17 2,159 2,194 2,150 2,194 1,301,500
2023/11/16 2,243 2,244 2,165 2,171 1,423,600
2023/11/15 2,267 2,272 2,217 2,242 1,446,700
2023/11/14 2,203 2,236 2,177 2,203 1,544,900
2023/11/13 2,210 2,247 2,175 2,177 1,669,200
2023/11/10 2,272 2,280 2,223 2,243 1,516,000
2023/11/09 2,280 2,320 2,246 2,305 2,622,300
2023/11/08 2,497 2,523 2,216 2,325 5,772,300
2023/11/07 2,467 2,484 2,406 2,415 1,495,100
2023/11/06 2,439 2,446 2,402 2,433 1,185,200
2023/11/02 2,409 2,415 2,370 2,392 1,285,600
2023/11/01 2,379 2,390 2,341 2,385 1,026,200
2023/10/31 2,310 2,349 2,281 2,346 1,598,700
2023/10/30 2,383 2,390 2,295 2,304 3,056,300
2023/10/27 2,399 2,412 2,361 2,411 882,600
2023/10/26 2,401 2,424 2,357 2,368 1,076,600
2023/10/25 2,438 2,450 2,401 2,411 1,026,300
2023/10/24 2,359 2,401 2,322 2,388 948,900
2023/10/23 2,366 2,399 2,348 2,350 1,280,300
2023/10/20 2,326 2,420 2,321 2,405 2,480,500
2023/10/19 2,340 2,373 2,304 2,314 1,154,500
2023/10/18 2,408 2,409 2,359 2,384 1,032,600
2023/10/17 2,450 2,466 2,394 2,399 1,241,300
2023/10/16 2,468 2,468 2,394 2,402 1,768,400
2023/10/13 2,572 2,575 2,485 2,488 2,269,600
2023/10/12 2,635 2,635 2,594 2,609 1,217,300
2023/10/11 2,658 2,658 2,623 2,627 902,600
2023/10/10 2,657 2,666 2,623 2,653 999,100
2023/10/06 2,655 2,659 2,607 2,607 992,900
2023/10/05 2,621 2,660 2,597 2,655 1,139,200
2023/10/04 2,585 2,617 2,581 2,589 1,272,200
2023/10/03 2,719 2,731 2,617 2,632 1,153,600
2023/10/02 2,768 2,779 2,689 2,699 1,222,900
2023/09/29 2,796 2,799 2,741 2,759 1,996,500
2023/09/28 2,820 2,850 2,806 2,821 796,300
2023/09/27 2,825 2,859 2,818 2,855 1,109,100
2023/09/26 2,871 2,871 2,810 2,819 1,256,000
2023/09/25 2,819 2,871 2,814 2,840 1,001,700
2023/09/22 2,730 2,825 2,729 2,804 1,636,300
2023/09/21 2,766 2,788 2,717 2,724 998,300
2023/09/20 2,790 2,806 2,766 2,766 1,141,500
2023/09/19 2,779 2,819 2,753 2,779 986,300
2023/09/15 2,780 2,792 2,761 2,777 1,059,000
2023/09/14 2,786 2,796 2,746 2,759 911,400
2023/09/13 2,782 2,799 2,764 2,773 994,800
2023/09/12 2,796 2,817 2,763 2,782 1,109,700
2023/09/11 2,823 2,830 2,794 2,810 738,900
2023/09/08 2,825 2,834 2,790 2,811 1,004,600
2023/09/07 2,850 2,870 2,836 2,847 923,500
2023/09/06 2,846 2,858 2,784 2,845 1,616,000
2023/09/05 2,882 2,892 2,830 2,850 1,214,900
2023/09/04 2,912 2,921 2,889 2,897 823,000
2023/09/01 2,918 2,946 2,908 2,927 1,074,300
2023/08/31 2,900 2,916 2,881 2,909 1,445,100
2023/08/30 2,910 2,910 2,858 2,871 2,644,600
2023/08/29 2,930 2,931 2,892 2,906 843,200
2023/08/28 2,905 2,929 2,901 2,928 530,300
2023/08/25 2,886 2,920 2,881 2,892 551,200
2023/08/24 2,928 2,938 2,907 2,912 616,900
2023/08/23 2,877 2,916 2,877 2,916 493,700
2023/08/22 2,920 2,920 2,875 2,897 574,600
2023/08/21 2,889 2,924 2,888 2,903 778,000
2023/08/18 2,880 2,909 2,867 2,888 1,094,900
2023/08/17 2,953 2,961 2,891 2,924 1,394,200
2023/08/16 2,970 2,970 2,925 2,932 1,889,400
2023/08/15 2,954 3,016 2,938 2,984 1,404,000
2023/08/14 3,010 3,011 2,903 2,924 1,736,800
2023/08/10 3,014 3,063 2,941 2,988 2,626,500
2023/08/09 2,997 3,046 2,987 3,014 1,316,200
2023/08/08 2,971 3,018 2,971 2,977 1,443,000
2023/08/07 2,958 2,968 2,911 2,958 2,043,400
2023/08/04 3,060 3,061 2,978 2,989 1,696,900
2023/08/03 3,027 3,095 2,999 3,056 2,240,700
2023/08/02 3,185 3,189 2,975 3,013 4,277,700
2023/08/01 3,178 3,219 3,030 3,184 5,801,500
2023/07/31 3,089 3,147 3,073 3,108 2,118,600
2023/07/28 3,025 3,069 2,981 3,029 1,702,900
2023/07/27 3,039 3,101 3,032 3,095 778,200
2023/07/26 3,039 3,056 3,022 3,030 657,900
2023/07/25 3,068 3,088 3,012 3,028 1,091,900
2023/07/24 3,112 3,112 3,063 3,078 732,100
2023/07/21 3,070 3,104 3,065 3,074 603,300
2023/07/20 3,071 3,117 3,071 3,080 729,500
2023/07/19 3,050 3,095 3,022 3,093 895,800
2023/07/18 3,030 3,062 3,020 3,036 533,500
2023/07/14 3,048 3,050 2,982 3,018 769,900
2023/07/13 3,041 3,052 3,003 3,029 705,300
2023/07/12 3,018 3,058 3,015 3,036 965,800
2023/07/11 3,008 3,009 2,975 2,989 592,900
2023/07/10 3,011 3,022 2,959 2,986 853,200
2023/07/07 2,983 3,041 2,972 3,009 1,008,700
2023/07/06 3,080 3,099 3,026 3,036 756,800
2023/07/05 3,097 3,113 3,075 3,101 883,100
2023/07/04 3,099 3,110 3,077 3,105 958,700
2023/07/03 3,088 3,124 3,083 3,120 1,027,600
2023/06/30 3,050 3,080 3,035 3,072 957,400
2023/06/29 3,101 3,117 3,045 3,061 1,146,800
2023/06/28 3,042 3,103 3,033 3,084 1,513,300
2023/06/27 2,971 3,015 2,964 3,013 1,194,900
2023/06/26 2,990 3,023 2,962 3,001 1,095,900
2023/06/23 3,049 3,069 2,975 2,993 1,322,800
2023/06/22 3,018 3,059 3,011 3,025 1,178,300
2023/06/21 2,923 3,010 2,918 3,005 1,603,900
2023/06/20 2,969 2,993 2,960 2,969 861,300
2023/06/19 2,983 3,037 2,964 2,992 1,746,000
2023/06/16 2,956 2,975 2,941 2,957 1,825,200
2023/06/15 2,878 2,941 2,871 2,926 1,404,800
2023/06/14 2,900 2,911 2,865 2,887 861,100
2023/06/13 2,927 2,935 2,884 2,890 1,293,300
2023/06/12 2,922 2,928 2,882 2,895 1,116,500
2023/06/09 2,857 2,931 2,842 2,922 1,860,300
2023/06/08 2,810 2,859 2,783 2,807 1,455,400
2023/06/07 2,873 2,904 2,835 2,844 1,577,900
2023/06/06 2,823 2,872 2,814 2,872 1,420,600
2023/06/05 2,829 2,837 2,802 2,817 1,127,800
2023/06/02 2,747 2,793 2,739 2,779 988,200
2023/06/01 2,698 2,742 2,682 2,733 1,076,100
2023/05/31 2,689 2,722 2,676 2,711 1,039,800
2023/05/30 2,690 2,714 2,668 2,704 920,900
2023/05/29 2,760 2,762 2,692 2,700 882,200
2023/05/26 2,735 2,753 2,711 2,729 745,100
2023/05/25 2,733 2,765 2,722 2,735 741,800
2023/05/24 2,765 2,789 2,728 2,753 1,429,600
2023/05/23 2,803 2,823 2,773 2,783 1,395,800
2023/05/22 2,756 2,781 2,743 2,770 1,841,400
2023/05/19 2,797 2,805 2,750 2,764 2,107,400
2023/05/18 2,842 2,844 2,785 2,811 2,395,600
2023/05/17 2,826 2,858 2,817 2,849 1,320,500
2023/05/16 2,779 2,837 2,774 2,837 1,487,500
2023/05/15 2,758 2,776 2,724 2,758 1,354,600
2023/05/12 2,746 2,792 2,738 2,756 1,964,500
2023/05/11 2,706 2,763 2,706 2,763 1,394,000
2023/05/10 2,746 2,751 2,683 2,700 1,364,100
2023/05/09 2,746 2,753 2,720 2,737 1,557,500
2023/05/08 2,700 2,723 2,691 2,713 2,047,900
2023/05/02 2,635 2,664 2,624 2,663 1,963,900
2023/05/01 2,549 2,674 2,546 2,650 4,945,900
2023/04/28 2,598 2,600 2,457 2,536 6,306,100
2023/04/27 2,520 2,564 2,514 2,559 1,608,200
2023/04/26 2,520 2,538 2,481 2,523 1,565,900
2023/04/25 2,548 2,559 2,521 2,538 1,234,700
2023/04/24 2,544 2,554 2,502 2,538 1,284,200
2023/04/21 2,535 2,553 2,514 2,533 1,370,000
2023/04/20 2,521 2,524 2,492 2,520 1,616,500
2023/04/19 2,500 2,549 2,482 2,546 3,033,900
2023/04/18 2,552 2,552 2,425 2,481 5,680,400
2023/04/17 2,573 2,602 2,500 2,552 4,743,700
2023/04/14 2,635 2,673 2,615 2,663 1,960,300
2023/04/13 2,610 2,628 2,589 2,615 1,326,700
2023/04/12 2,572 2,604 2,563 2,597 1,165,600
2023/04/11 2,596 2,603 2,546 2,548 1,475,000
2023/04/10 2,528 2,615 2,528 2,586 2,228,000
2023/04/07 2,495 2,517 2,450 2,507 1,281,700
2023/04/06 2,475 2,503 2,462 2,475 1,725,000
2023/04/05 2,466 2,494 2,442 2,465 1,623,400
2023/04/04 2,543 2,560 2,456 2,497 2,292,500
2023/04/03 2,526 2,578 2,499 2,541 1,723,900
2023/03/31 2,518 2,547 2,488 2,513 1,494,700
2023/03/30 2,499 2,511 2,451 2,490 824,500
2023/03/29 2,424 2,494 2,400 2,484 1,213,700
2023/03/28 2,434 2,444 2,397 2,408 1,060,700
2023/03/27 2,464 2,485 2,432 2,434 1,469,600
2023/03/24 2,403 2,434 2,395 2,414 865,600
2023/03/23 2,374 2,401 2,364 2,399 911,700
2023/03/22 2,399 2,409 2,382 2,386 1,014,500
2023/03/20 2,381 2,403 2,372 2,377 1,170,800
2023/03/17 2,403 2,423 2,370 2,376 1,755,700
2023/03/16 2,376 2,436 2,375 2,395 1,400,100
2023/03/15 2,450 2,454 2,418 2,423 909,800
2023/03/14 2,431 2,435 2,394 2,402 1,354,100
2023/03/13 2,466 2,475 2,416 2,433 1,742,200
2023/03/10 2,437 2,471 2,428 2,455 1,459,400
2023/03/09 2,461 2,489 2,450 2,479 1,069,600
2023/03/08 2,474 2,479 2,446 2,462 827,300
2023/03/07 2,432 2,441 2,421 2,434 1,048,600
2023/03/06 2,444 2,485 2,439 2,454 1,364,700
2023/03/03 2,411 2,440 2,405 2,430 1,296,100
2023/03/02 2,390 2,409 2,372 2,389 810,200
2023/03/01 2,340 2,386 2,334 2,379 1,025,500
2023/02/28 2,314 2,350 2,307 2,328 1,088,800
2023/02/27 2,331 2,350 2,325 2,331 636,800
2023/02/24 2,328 2,357 2,305 2,357 760,500
2023/02/22 2,323 2,336 2,298 2,328 1,092,200
2023/02/21 2,348 2,369 2,332 2,342 987,800
2023/02/20 2,384 2,388 2,343 2,348 1,238,700
2023/02/17 2,330 2,412 2,330 2,396 1,736,600
2023/02/16 2,326 2,365 2,297 2,349 1,313,100
2023/02/15 2,357 2,361 2,314 2,331 1,371,800
2023/02/14 2,277 2,333 2,270 2,315 1,558,900
2023/02/13 2,252 2,272 2,206 2,247 1,615,700
2023/02/10 2,213 2,318 2,193 2,280 5,187,200
2023/02/09 1,986 2,220 1,932 2,202 7,088,000
2023/02/08 2,000 2,028 1,985 1,998 1,288,600
2023/02/07 1,985 2,018 1,983 2,009 702,100
2023/02/06 2,023 2,035 1,996 2,003 787,700
2023/02/03 2,031 2,032 2,006 2,021 686,000
2023/02/02 2,040 2,062 2,033 2,038 430,100
2023/02/01 2,053 2,071 2,036 2,046 693,200
2023/01/31 2,066 2,074 2,035 2,051 729,600
2023/01/30 2,037 2,056 2,021 2,051 758,900
2023/01/27 2,030 2,046 2,013 2,040 683,000
2023/01/26 2,029 2,044 2,011 2,039 541,900
2023/01/25 1,988 2,040 1,987 2,029 867,200
2023/01/24 1,993 2,002 1,967 1,979 1,102,600
2023/01/23 2,024 2,041 1,993 1,997 1,052,400
2023/01/20 1,982 1,996 1,972 1,992 615,900
2023/01/19 1,932 1,996 1,911 1,982 906,800
2023/01/18 1,936 1,945 1,905 1,934 935,300
2023/01/17 1,911 1,947 1,903 1,922 1,005,900
2023/01/16 1,890 1,920 1,881 1,891 708,600
2023/01/13 1,919 1,950 1,911 1,913 765,200
2023/01/12 1,948 1,959 1,914 1,915 764,900
2023/01/11 1,918 1,958 1,914 1,933 749,100
2023/01/10 1,952 1,976 1,925 1,928 1,024,200
2023/01/06 1,942 1,947 1,917 1,926 864,000
2023/01/05 1,979 1,998 1,928 1,956 1,171,200
2023/01/04 1,995 2,020 1,989 2,000 767,100

このページの先頭へ