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
2026/05/25 2,346 2,356 2,284 2,342 1,022,600
2026/05/22 2,302 2,375 2,290 2,349 952,400
2026/05/21 2,344 2,344 2,292 2,302 639,000
2026/05/20 2,313 2,355 2,284 2,294 1,265,800
2026/05/19 2,227 2,299 2,150 2,298 1,074,100
2026/05/18 2,214 2,229 2,157 2,183 964,700
2026/05/15 2,139 2,233 2,127 2,227 1,329,800
2026/05/14 2,147 2,187 2,094 2,136 1,667,800
2026/05/13 2,252 2,290 2,111 2,176 2,604,700
2026/05/12 2,277 2,336 2,252 2,294 2,401,500
2026/05/11 2,290 2,341 2,279 2,310 1,075,000
2026/05/08 2,305 2,336 2,283 2,300 1,194,800
2026/05/07 2,258 2,305 2,231 2,257 2,093,500
2026/05/01 2,280 2,301 2,246 2,301 622,500
2026/04/30 2,309 2,312 2,267 2,279 895,200
2026/04/28 2,320 2,350 2,296 2,332 1,016,200
2026/04/27 2,303 2,324 2,291 2,320 505,000
2026/04/24 2,305 2,337 2,285 2,320 1,078,400
2026/04/23 2,385 2,390 2,268 2,288 1,505,700
2026/04/22 2,476 2,484 2,414 2,418 731,400
2026/04/21 2,519 2,525 2,453 2,470 628,400
2026/04/20 2,557 2,562 2,520 2,525 687,900
2026/04/17 2,489 2,552 2,486 2,540 1,122,700
2026/04/16 2,488 2,509 2,468 2,482 814,400
2026/04/15 2,440 2,533 2,432 2,495 663,800
2026/04/14 2,433 2,477 2,426 2,449 613,800
2026/04/13 2,390 2,404 2,378 2,385 470,200
2026/04/10 2,445 2,457 2,390 2,390 621,000
2026/04/09 2,512 2,518 2,451 2,470 637,800
2026/04/08 2,531 2,546 2,506 2,536 930,900
2026/04/07 2,480 2,514 2,476 2,485 512,200
2026/04/06 2,465 2,482 2,446 2,466 337,000
2026/04/03 2,453 2,492 2,452 2,454 359,000
2026/03/27 2,522 2,565 2,499 2,522 1,108,400
2026/03/26 2,441 2,504 2,431 2,504 820,900
2026/03/25 2,484 2,503 2,458 2,462 838,600
2026/03/24 2,514 2,521 2,421 2,480 935,500
2026/03/23 2,520 2,541 2,491 2,492 1,250,000
2026/03/19 2,580 2,592 2,523 2,553 1,817,500
2026/03/18 2,638 2,640 2,581 2,627 866,600
2026/03/17 2,644 2,653 2,585 2,600 1,034,000
2026/03/16 2,750 2,759 2,624 2,638 1,145,600
2026/03/13 2,635 2,722 2,625 2,705 2,282,900
2026/03/12 2,710 2,723 2,659 2,679 1,095,700
2026/03/11 2,770 2,773 2,704 2,725 1,393,900
2026/03/10 2,688 2,775 2,659 2,775 1,446,700
2026/03/09 2,617 2,634 2,580 2,634 1,321,700
2026/03/06 2,604 2,673 2,581 2,646 881,300
2026/03/05 2,624 2,672 2,592 2,604 1,514,800
2026/03/04 2,570 2,644 2,548 2,624 2,066,400
2026/03/03 2,593 2,612 2,554 2,571 1,544,800
2026/03/02 2,600 2,636 2,567 2,621 1,056,000
2026/02/27 2,583 2,630 2,556 2,615 2,043,800
2026/02/26 2,536 2,596 2,526 2,549 1,582,000
2026/02/25 2,510 2,571 2,480 2,570 1,600,000
2026/02/24 2,442 2,490 2,432 2,477 1,379,600
2026/02/20 2,473 2,480 2,438 2,441 959,800
2026/02/19 2,545 2,545 2,484 2,494 1,474,500
2026/02/18 2,571 2,598 2,526 2,547 1,754,300
2026/02/17 2,591 2,649 2,549 2,569 2,371,800
2026/02/16 2,525 2,705 2,469 2,617 4,708,300
2026/02/13 2,360 2,441 2,273 2,375 3,685,100
2026/02/12 2,403 2,418 2,360 2,360 1,070,800
2026/02/10 2,350 2,425 2,348 2,390 1,038,100
2026/02/09 2,382 2,388 2,352 2,355 904,700
2026/02/06 2,399 2,406 2,349 2,369 872,600
2026/02/05 2,411 2,427 2,366 2,416 905,100
2026/02/04 2,380 2,390 2,357 2,363 1,127,300
2026/02/03 2,379 2,439 2,361 2,414 1,043,400
2026/02/02 2,411 2,420 2,379 2,393 1,306,700
2026/01/30 2,391 2,432 2,381 2,421 1,125,200
2026/01/29 2,372 2,390 2,342 2,387 847,100
2026/01/28 2,363 2,369 2,338 2,341 651,800
2026/01/27 2,385 2,399 2,367 2,380 587,500
2026/01/26 2,421 2,437 2,385 2,391 767,500
2026/01/23 2,419 2,469 2,414 2,453 932,300
2026/01/22 2,414 2,419 2,391 2,394 677,400
2026/01/21 2,421 2,436 2,381 2,386 1,027,500
2026/01/20 2,452 2,505 2,450 2,452 825,700
2026/01/19 2,394 2,463 2,372 2,455 1,067,800
2026/01/16 2,435 2,445 2,397 2,411 998,200
2026/01/15 2,465 2,471 2,443 2,452 846,300
2026/01/14 2,466 2,510 2,466 2,478 866,400
2026/01/13 2,501 2,515 2,456 2,463 856,800
2026/01/09 2,515 2,522 2,484 2,497 867,600
2026/01/08 2,493 2,530 2,490 2,523 879,100
2026/01/07 2,491 2,506 2,451 2,503 863,800
2026/01/06 2,477 2,536 2,473 2,507 1,006,900
2026/01/05 2,456 2,471 2,413 2,452 903,300

このページの先頭へ