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
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

このページの先頭へ