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 |
|---|---|---|---|---|---|
| 2025/09/03 | 3,065 | 3,084 | 3,055 | 3,062 | 590,800 |
| 2025/09/02 | 3,121 | 3,148 | 3,083 | 3,085 | 658,200 |
| 2025/09/01 | 3,070 | 3,121 | 3,056 | 3,109 | 573,000 |
| 2025/08/29 | 3,085 | 3,115 | 3,072 | 3,072 | 772,500 |
| 2025/08/28 | 3,111 | 3,125 | 3,051 | 3,071 | 627,400 |
| 2025/08/27 | 3,130 | 3,143 | 3,070 | 3,085 | 642,100 |
| 2025/08/26 | 3,200 | 3,200 | 3,125 | 3,130 | 985,800 |
| 2025/08/25 | 3,285 | 3,290 | 3,205 | 3,205 | 795,300 |
| 2025/08/22 | 3,306 | 3,325 | 3,271 | 3,289 | 499,800 |
| 2025/08/21 | 3,284 | 3,288 | 3,234 | 3,280 | 569,700 |
| 2025/08/20 | 3,355 | 3,367 | 3,233 | 3,281 | 1,439,300 |
| 2025/08/19 | 3,464 | 3,485 | 3,365 | 3,416 | 1,025,800 |
| 2025/08/18 | 3,400 | 3,475 | 3,376 | 3,440 | 1,138,300 |
| 2025/08/15 | 3,379 | 3,389 | 3,314 | 3,342 | 1,131,500 |
| 2025/08/14 | 3,350 | 3,393 | 3,326 | 3,350 | 1,138,100 |
| 2025/08/13 | 3,351 | 3,455 | 3,335 | 3,405 | 1,427,800 |
| 2025/08/12 | 3,280 | 3,397 | 3,226 | 3,375 | 1,977,100 |
| 2025/08/08 | 3,160 | 3,349 | 3,065 | 3,306 | 4,756,600 |
| 2025/08/07 | 3,121 | 3,173 | 3,109 | 3,148 | 780,300 |
| 2025/08/06 | 3,090 | 3,137 | 3,088 | 3,132 | 656,200 |
| 2025/08/05 | 3,119 | 3,120 | 3,064 | 3,096 | 408,700 |
| 2025/08/04 | 3,040 | 3,095 | 3,033 | 3,085 | 678,000 |
| 2025/08/01 | 3,100 | 3,139 | 3,090 | 3,139 | 696,100 |
| 2025/07/31 | 3,067 | 3,121 | 3,046 | 3,105 | 781,500 |
| 2025/07/30 | 3,050 | 3,089 | 3,033 | 3,081 | 531,200 |
| 2025/07/29 | 3,020 | 3,062 | 3,014 | 3,060 | 641,300 |
| 2025/07/28 | 3,065 | 3,090 | 3,014 | 3,029 | 706,900 |
| 2025/07/25 | 3,117 | 3,120 | 3,048 | 3,060 | 729,100 |
| 2025/07/24 | 3,138 | 3,150 | 3,086 | 3,093 | 796,900 |
| 2025/07/23 | 3,092 | 3,115 | 3,046 | 3,099 | 804,900 |
| 2025/07/22 | 3,100 | 3,143 | 3,076 | 3,089 | 744,700 |
| 2025/07/18 | 3,151 | 3,180 | 3,110 | 3,121 | 814,800 |
| 2025/07/17 | 3,075 | 3,175 | 3,074 | 3,174 | 1,078,500 |
| 2025/07/16 | 3,055 | 3,077 | 3,021 | 3,069 | 686,600 |
| 2025/07/15 | 3,076 | 3,095 | 3,025 | 3,059 | 774,600 |
| 2025/07/14 | 3,059 | 3,083 | 3,003 | 3,055 | 950,500 |
| 2025/07/11 | 3,103 | 3,187 | 3,083 | 3,083 | 927,200 |
| 2025/07/10 | 3,200 | 3,213 | 3,085 | 3,102 | 1,427,400 |
| 2025/07/09 | 3,260 | 3,295 | 3,170 | 3,200 | 1,101,500 |
| 2025/07/08 | 3,300 | 3,316 | 3,238 | 3,262 | 1,029,200 |
| 2025/07/07 | 3,298 | 3,357 | 3,275 | 3,313 | 748,600 |
| 2025/07/04 | 3,305 | 3,338 | 3,291 | 3,318 | 798,800 |
| 2025/07/03 | 3,379 | 3,379 | 3,290 | 3,304 | 970,900 |
| 2025/07/02 | 3,422 | 3,466 | 3,382 | 3,383 | 1,025,300 |
| 2025/07/01 | 3,525 | 3,623 | 3,464 | 3,476 | 1,704,800 |
| 2025/06/30 | 3,507 | 3,510 | 3,441 | 3,455 | 1,206,000 |
| 2025/06/27 | 3,527 | 3,540 | 3,423 | 3,468 | 3,449,100 |
| 2025/06/26 | 3,546 | 3,581 | 3,509 | 3,544 | 1,174,500 |
| 2025/06/25 | 3,561 | 3,582 | 3,526 | 3,566 | 1,118,900 |
| 2025/06/24 | 3,604 | 3,644 | 3,559 | 3,561 | 1,638,900 |
| 2025/06/23 | 3,537 | 3,672 | 3,507 | 3,622 | 1,815,900 |
| 2025/06/20 | 3,658 | 3,665 | 3,559 | 3,565 | 3,925,300 |
| 2025/06/19 | 3,248 | 3,683 | 3,225 | 3,665 | 8,280,800 |
| 2025/06/18 | 3,128 | 3,190 | 3,085 | 3,178 | 1,496,500 |
| 2025/06/17 | 3,109 | 3,141 | 3,099 | 3,128 | 781,300 |
| 2025/06/16 | 3,065 | 3,130 | 3,055 | 3,110 | 1,104,600 |
| 2025/06/13 | 2,942 | 3,049 | 2,931 | 3,027 | 1,171,800 |
| 2025/06/12 | 2,894 | 2,932 | 2,894 | 2,915 | 606,800 |
| 2025/06/11 | 2,950 | 2,973 | 2,884 | 2,884 | 897,100 |
| 2025/06/10 | 2,975 | 2,984 | 2,934 | 2,950 | 1,216,300 |
| 2025/06/09 | 2,930 | 3,013 | 2,913 | 2,977 | 1,362,400 |
| 2025/06/06 | 2,868 | 2,913 | 2,817 | 2,885 | 1,100,900 |
| 2025/06/05 | 2,905 | 2,913 | 2,841 | 2,855 | 1,077,600 |
| 2025/06/04 | 2,775 | 2,922 | 2,758 | 2,899 | 1,719,200 |
| 2025/06/03 | 2,752 | 2,810 | 2,743 | 2,747 | 1,092,700 |
| 2025/06/02 | 2,737 | 2,759 | 2,712 | 2,749 | 826,600 |
| 2025/05/30 | 2,717 | 2,768 | 2,692 | 2,731 | 960,100 |
| 2025/05/29 | 2,730 | 2,737 | 2,685 | 2,722 | 970,800 |
| 2025/05/28 | 2,770 | 2,789 | 2,752 | 2,754 | 606,500 |
| 2025/05/27 | 2,767 | 2,780 | 2,746 | 2,771 | 559,100 |
| 2025/05/26 | 2,800 | 2,802 | 2,736 | 2,764 | 731,700 |
| 2025/05/23 | 2,770 | 2,790 | 2,719 | 2,754 | 920,000 |
| 2025/05/22 | 2,796 | 2,814 | 2,762 | 2,780 | 610,400 |
| 2025/05/21 | 2,876 | 2,892 | 2,794 | 2,797 | 861,400 |
| 2025/05/20 | 2,936 | 2,962 | 2,857 | 2,876 | 916,000 |
| 2025/05/19 | 2,984 | 2,985 | 2,926 | 2,938 | 667,700 |
| 2025/05/16 | 2,906 | 3,018 | 2,892 | 2,983 | 975,300 |
| 2025/05/15 | 2,984 | 2,993 | 2,890 | 2,891 | 1,352,000 |
| 2025/05/14 | 3,131 | 3,165 | 3,027 | 3,054 | 826,300 |
| 2025/05/13 | 3,096 | 3,196 | 3,093 | 3,141 | 1,430,700 |
| 2025/05/12 | 2,931 | 3,236 | 2,843 | 3,163 | 6,411,500 |
| 2025/05/09 | 2,869 | 2,965 | 2,851 | 2,964 | 910,700 |
| 2025/05/08 | 2,894 | 2,900 | 2,845 | 2,870 | 809,900 |
| 2025/05/07 | 2,920 | 2,935 | 2,894 | 2,907 | 765,300 |
| 2025/05/02 | 2,930 | 2,965 | 2,923 | 2,940 | 470,700 |
| 2025/05/01 | 2,943 | 2,986 | 2,923 | 2,939 | 611,400 |
| 2025/04/30 | 2,863 | 2,997 | 2,834 | 2,993 | 1,232,300 |
| 2025/04/28 | 2,800 | 2,828 | 2,797 | 2,816 | 701,400 |
| 2025/04/25 | 2,779 | 2,822 | 2,762 | 2,788 | 591,100 |
| 2025/04/24 | 2,859 | 2,871 | 2,777 | 2,788 | 518,700 |
| 2025/04/23 | 2,848 | 2,854 | 2,814 | 2,840 | 610,700 |
| 2025/04/22 | 2,791 | 2,809 | 2,762 | 2,809 | 484,000 |
| 2025/04/21 | 2,845 | 2,863 | 2,783 | 2,791 | 358,100 |
| 2025/04/18 | 2,832 | 2,876 | 2,823 | 2,873 | 330,700 |
| 2025/04/17 | 2,796 | 2,838 | 2,796 | 2,835 | 314,400 |
| 2025/04/16 | 2,815 | 2,847 | 2,778 | 2,793 | 366,300 |
| 2025/04/15 | 2,881 | 2,890 | 2,805 | 2,818 | 490,700 |
| 2025/04/14 | 2,859 | 2,895 | 2,843 | 2,843 | 465,100 |
| 2025/04/11 | 2,783 | 2,855 | 2,737 | 2,839 | 1,035,200 |
| 2025/04/10 | 2,813 | 2,850 | 2,746 | 2,831 | 824,000 |
| 2025/04/09 | 2,637 | 2,680 | 2,592 | 2,647 | 821,300 |
| 2025/04/08 | 2,582 | 2,720 | 2,566 | 2,687 | 672,300 |
| 2025/04/07 | 2,483 | 2,616 | 2,450 | 2,532 | 940,800 |
| 2025/04/04 | 2,788 | 2,805 | 2,696 | 2,731 | 688,900 |
| 2025/04/03 | 2,739 | 2,861 | 2,726 | 2,838 | 891,500 |
| 2025/04/02 | 2,877 | 2,906 | 2,820 | 2,879 | 748,100 |
| 2025/04/01 | 2,927 | 2,953 | 2,875 | 2,883 | 487,600 |
| 2025/03/31 | 2,955 | 2,956 | 2,858 | 2,877 | 772,900 |
| 2025/03/28 | 3,014 | 3,045 | 2,951 | 2,971 | 872,300 |
| 2025/03/27 | 2,972 | 3,020 | 2,969 | 3,014 | 996,400 |
| 2025/03/26 | 3,030 | 3,030 | 2,989 | 3,014 | 486,000 |
| 2025/03/25 | 2,971 | 3,015 | 2,971 | 2,995 | 482,200 |
| 2025/03/24 | 2,980 | 3,009 | 2,953 | 2,986 | 568,500 |
| 2025/03/21 | 2,975 | 3,034 | 2,971 | 3,013 | 838,500 |
| 2025/03/19 | 2,910 | 2,958 | 2,907 | 2,940 | 629,200 |
| 2025/03/18 | 2,950 | 2,961 | 2,925 | 2,960 | 522,000 |
| 2025/03/17 | 2,954 | 2,969 | 2,933 | 2,950 | 519,600 |
| 2025/03/14 | 2,908 | 3,005 | 2,908 | 2,945 | 1,215,700 |
| 2025/03/13 | 2,922 | 2,945 | 2,877 | 2,890 | 718,700 |
| 2025/03/12 | 2,835 | 2,932 | 2,835 | 2,901 | 844,800 |
| 2025/03/11 | 2,890 | 2,895 | 2,765 | 2,822 | 1,124,300 |
| 2025/03/10 | 2,913 | 2,954 | 2,888 | 2,923 | 782,800 |
| 2025/03/07 | 2,957 | 2,987 | 2,864 | 2,877 | 926,800 |
| 2025/03/06 | 2,920 | 2,952 | 2,901 | 2,907 | 566,300 |
| 2025/03/05 | 2,900 | 2,937 | 2,876 | 2,915 | 452,500 |
| 2025/03/04 | 2,899 | 2,913 | 2,856 | 2,903 | 496,300 |
| 2025/03/03 | 2,920 | 2,928 | 2,876 | 2,908 | 528,900 |
| 2025/02/28 | 2,930 | 2,940 | 2,863 | 2,886 | 864,000 |
| 2025/02/27 | 2,950 | 2,994 | 2,928 | 2,970 | 698,100 |
| 2025/02/26 | 2,882 | 2,948 | 2,875 | 2,940 | 738,300 |
| 2025/02/25 | 2,836 | 2,893 | 2,836 | 2,882 | 799,000 |
| 2025/02/21 | 2,939 | 2,945 | 2,876 | 2,886 | 765,600 |
| 2025/02/20 | 2,950 | 2,951 | 2,888 | 2,927 | 910,200 |
| 2025/02/19 | 3,046 | 3,047 | 2,983 | 2,984 | 684,400 |
| 2025/02/18 | 3,010 | 3,081 | 2,999 | 3,047 | 865,300 |
| 2025/02/17 | 3,035 | 3,062 | 2,980 | 2,994 | 589,400 |
| 2025/02/14 | 3,061 | 3,065 | 3,005 | 3,035 | 524,300 |
| 2025/02/13 | 3,035 | 3,064 | 3,006 | 3,040 | 908,000 |
| 2025/02/12 | 2,950 | 2,989 | 2,924 | 2,985 | 1,590,800 |
| 2025/02/10 | 3,005 | 3,100 | 2,983 | 3,012 | 2,523,300 |
| 2025/02/07 | 3,336 | 3,361 | 3,150 | 3,191 | 3,498,600 |
| 2025/02/06 | 3,240 | 3,325 | 3,238 | 3,320 | 2,265,900 |
| 2025/02/05 | 3,145 | 3,213 | 3,128 | 3,205 | 1,662,900 |
| 2025/02/04 | 3,041 | 3,091 | 3,016 | 3,074 | 907,300 |
| 2025/02/03 | 2,980 | 3,014 | 2,936 | 2,991 | 862,200 |
| 2025/01/31 | 3,000 | 3,037 | 2,988 | 3,015 | 668,600 |
| 2025/01/30 | 2,966 | 3,043 | 2,938 | 3,031 | 877,600 |
| 2025/01/29 | 2,936 | 2,977 | 2,925 | 2,937 | 570,700 |
| 2025/01/28 | 2,876 | 2,966 | 2,865 | 2,932 | 892,700 |
| 2025/01/27 | 2,835 | 2,903 | 2,795 | 2,883 | 1,010,000 |
| 2025/01/24 | 2,877 | 2,899 | 2,830 | 2,848 | 1,081,400 |
| 2025/01/23 | 2,811 | 2,846 | 2,769 | 2,831 | 1,030,500 |
| 2025/01/22 | 2,855 | 2,864 | 2,795 | 2,818 | 690,500 |
| 2025/01/21 | 2,887 | 2,892 | 2,830 | 2,869 | 677,600 |
| 2025/01/20 | 2,840 | 2,867 | 2,835 | 2,859 | 730,700 |
| 2025/01/17 | 2,832 | 2,844 | 2,795 | 2,807 | 743,600 |
| 2025/01/16 | 2,910 | 2,938 | 2,861 | 2,866 | 666,900 |
| 2025/01/15 | 2,864 | 2,884 | 2,850 | 2,877 | 843,300 |
| 2025/01/14 | 2,878 | 2,892 | 2,810 | 2,836 | 829,700 |
| 2025/01/10 | 2,923 | 2,929 | 2,873 | 2,878 | 876,100 |
| 2025/01/09 | 2,979 | 2,982 | 2,922 | 2,927 | 903,000 |
| 2025/01/08 | 3,065 | 3,098 | 2,971 | 2,980 | 1,459,300 |
| 2025/01/07 | 3,081 | 3,092 | 3,054 | 3,065 | 888,600 |
| 2025/01/06 | 3,151 | 3,157 | 3,072 | 3,081 | 1,131,000 |