6460 セガサミーホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,076.5 | 2,089.5 | 2,062.5 | 2,077 | 887,200 | 2,077 |
| 2024-05-01 | 2,050 | 2,088 | 2,050 | 2,076.5 | 999,300 | 2,076.50 |
| 2024-04-30 | 2,040 | 2,098.5 | 2,031 | 2,075 | 1,291,100 | 2,075 |
| 2024-04-26 | 2,005 | 2,045 | 2,004 | 2,030.5 | 933,700 | 2,030.50 |
| 2024-04-25 | 2,043.5 | 2,052.5 | 2,016.5 | 2,034 | 715,000 | 2,034 |
| 2024-04-24 | 2,000 | 2,040 | 1,992.5 | 2,033 | 937,600 | 2,033 |
| 2024-04-23 | 2,018 | 2,041 | 2,007 | 2,013.5 | 736,700 | 2,013.50 |
| 2024-04-22 | 2,000.5 | 2,038 | 2,000 | 2,027 | 1,279,400 | 2,027 |
| 2024-04-19 | 1,979.5 | 1,995 | 1,935 | 1,964 | 1,173,100 | 1,964 |
| 2024-04-18 | 1,965.5 | 1,990 | 1,957.5 | 1,982.5 | 815,400 | 1,982.50 |
| 2024-04-17 | 1,973 | 2,000 | 1,955 | 1,965 | 1,403,900 | 1,965 |
| 2024-04-16 | 1,952 | 1,973.5 | 1,942.5 | 1,969.5 | 1,035,300 | 1,969.50 |
| 2024-04-15 | 1,980.5 | 1,993 | 1,954 | 1,973.5 | 1,183,400 | 1,973.50 |
| 2024-04-12 | 2,000 | 2,022 | 1,992.5 | 2,004.5 | 1,149,300 | 2,004.50 |
| 2024-04-11 | 1,975 | 1,982 | 1,957.5 | 1,976 | 775,000 | 1,976 |
| 2024-04-10 | 1,976 | 2,019.5 | 1,976 | 1,987.5 | 778,200 | 1,987.50 |
| 2024-04-09 | 1,980 | 2,008.5 | 1,971 | 2,000.5 | 899,000 | 2,000.50 |
| 2024-04-08 | 1,940 | 1,987 | 1,937.5 | 1,980.5 | 1,059,300 | 1,980.50 |
| 2024-04-05 | 1,915 | 1,932.5 | 1,902 | 1,928.5 | 863,800 | 1,928.50 |
| 2024-04-04 | 1,960 | 1,960 | 1,929 | 1,935.5 | 1,117,300 | 1,935.50 |
| 2024-04-03 | 1,941 | 1,953.5 | 1,922 | 1,933.5 | 1,283,900 | 1,933.50 |
| 2024-04-02 | 2,015 | 2,020 | 1,941.5 | 1,946.5 | 1,434,800 | 1,946.50 |
| 2024-04-01 | 2,013 | 2,043.5 | 2,005 | 2,026.5 | 1,834,000 | 2,026.50 |
| 2024-03-29 | 2,060 | 2,086 | 1,997 | 2,013 | 4,012,300 | 2,013 |
| 2024-03-28 | 1,906 | 1,914.5 | 1,864.5 | 1,866.5 | 1,126,200 | 1,866.50 |
| 2024-03-27 | 1,899 | 1,916 | 1,893 | 1,903.5 | 1,220,900 | 1,903.50 |
| 2024-03-26 | 1,870 | 1,888 | 1,850.5 | 1,884 | 759,400 | 1,884 |
| 2024-03-25 | 1,910 | 1,913.5 | 1,869 | 1,869 | 950,300 | 1,869 |
| 2024-03-22 | 1,904 | 1,909.5 | 1,863.5 | 1,900.5 | 1,339,000 | 1,900.50 |
| 2024-03-21 | 1,930 | 1,952.5 | 1,905.5 | 1,910.5 | 1,426,400 | 1,910.50 |
| 2024-03-19 | 1,894.5 | 1,925.5 | 1,889 | 1,925.5 | 1,164,500 | 1,925.50 |
| 2024-03-18 | 1,870 | 1,907 | 1,862.5 | 1,904 | 1,353,500 | 1,904 |
| 2024-03-15 | 1,840 | 1,875.5 | 1,836.5 | 1,862.5 | 2,012,100 | 1,862.50 |
| 2024-03-14 | 1,800.5 | 1,832 | 1,795.5 | 1,826.5 | 1,173,400 | 1,826.50 |
| 2024-03-13 | 1,816 | 1,820.5 | 1,785 | 1,799.5 | 1,320,600 | 1,799.50 |
| 2024-03-12 | 1,809 | 1,820 | 1,777 | 1,814.5 | 1,244,500 | 1,814.50 |
| 2024-03-11 | 1,793 | 1,828.5 | 1,780.5 | 1,798.5 | 1,539,700 | 1,798.50 |
| 2024-03-08 | 1,769 | 1,804 | 1,765.5 | 1,781.5 | 1,477,100 | 1,781.50 |
| 2024-03-07 | 1,814 | 1,824.5 | 1,781 | 1,781 | 1,294,400 | 1,781 |
| 2024-03-06 | 1,786 | 1,801.5 | 1,765.5 | 1,790 | 2,153,200 | 1,790 |
| 2024-03-05 | 1,875 | 1,875.5 | 1,801.5 | 1,801.5 | 1,844,200 | 1,801.50 |
| 2024-03-04 | 1,904 | 1,908 | 1,865 | 1,875 | 1,655,400 | 1,875 |
| 2024-03-01 | 1,908 | 1,918 | 1,896 | 1,901 | 1,218,500 | 1,901 |
| 2024-02-29 | 1,868 | 1,889 | 1,835.5 | 1,877 | 1,988,400 | 1,877 |
| 2024-02-28 | 1,900 | 1,906.5 | 1,863 | 1,870.5 | 1,769,000 | 1,870.50 |
| 2024-02-27 | 1,902.5 | 1,924.5 | 1,881.5 | 1,898 | 2,482,400 | 1,898 |
| 2024-02-26 | 1,885 | 1,914 | 1,863 | 1,880 | 2,237,600 | 1,880 |
| 2024-02-22 | 1,812.5 | 1,876 | 1,812 | 1,870 | 2,799,700 | 1,870 |
| 2024-02-21 | 1,795.5 | 1,811 | 1,779.5 | 1,807 | 1,354,500 | 1,807 |
| 2024-02-20 | 1,812 | 1,815 | 1,775 | 1,801 | 1,835,100 | 1,801 |
| 2024-02-19 | 1,757 | 1,810.5 | 1,736.5 | 1,795.5 | 1,968,200 | 1,795.50 |
| 2024-02-16 | 1,725.5 | 1,778.5 | 1,719 | 1,763 | 3,245,400 | 1,763 |
| 2024-02-15 | 1,786.5 | 1,796 | 1,705 | 1,717 | 4,246,400 | 1,717 |
| 2024-02-14 | 1,799.5 | 1,845 | 1,771 | 1,826.5 | 3,922,100 | 1,826.50 |
| 2024-02-13 | 1,921 | 1,927.5 | 1,833.5 | 1,849 | 6,117,600 | 1,849 |
| 2024-02-09 | 2,162 | 2,218 | 1,850.5 | 1,924.5 | 7,605,400 | 1,924.50 |
| 2024-02-08 | 2,167 | 2,202.5 | 2,161 | 2,163 | 1,624,200 | 2,163 |
| 2024-02-07 | 2,200 | 2,213 | 2,153 | 2,184 | 1,112,400 | 2,184 |
| 2024-02-06 | 2,211 | 2,215 | 2,183.5 | 2,191 | 1,133,300 | 2,191 |
| 2024-02-05 | 2,239 | 2,242.5 | 2,203.5 | 2,227.5 | 1,632,400 | 2,227.50 |
| 2024-02-02 | 2,167.5 | 2,238.5 | 2,151.5 | 2,216 | 1,821,500 | 2,216 |
| 2024-02-01 | 2,152.5 | 2,164.5 | 2,146 | 2,150.5 | 1,013,900 | 2,150.50 |
| 2024-01-31 | 2,169 | 2,182 | 2,138 | 2,181 | 1,132,800 | 2,181 |
| 2024-01-30 | 2,163.5 | 2,185 | 2,156.5 | 2,166 | 1,100,500 | 2,166 |
| 2024-01-29 | 2,168 | 2,187.5 | 2,151.5 | 2,176 | 814,300 | 2,176 |
| 2024-01-26 | 2,158 | 2,158 | 2,123 | 2,138.5 | 1,007,100 | 2,138.50 |
| 2024-01-25 | 2,145.5 | 2,165 | 2,118 | 2,160 | 1,270,100 | 2,160 |
| 2024-01-24 | 2,148 | 2,171.5 | 2,143 | 2,157 | 1,332,800 | 2,157 |
| 2024-01-23 | 2,162.5 | 2,189 | 2,153 | 2,165.5 | 1,168,100 | 2,165.50 |
| 2024-01-22 | 2,144.5 | 2,163 | 2,131.5 | 2,145.5 | 1,004,100 | 2,145.50 |
| 2024-01-19 | 2,150 | 2,150 | 2,113 | 2,122 | 1,044,500 | 2,122 |
| 2024-01-18 | 2,104 | 2,136 | 2,100.5 | 2,129 | 1,099,100 | 2,129 |
| 2024-01-17 | 2,110 | 2,131 | 2,089 | 2,089 | 1,234,900 | 2,089 |
| 2024-01-16 | 2,150.5 | 2,153 | 2,096 | 2,111.5 | 1,712,100 | 2,111.50 |
| 2024-01-15 | 2,170 | 2,173 | 2,140 | 2,155 | 1,116,100 | 2,155 |
| 2024-01-12 | 2,153.5 | 2,183 | 2,127 | 2,149 | 2,424,900 | 2,149 |
| 2024-01-11 | 2,180 | 2,197 | 2,153.5 | 2,163 | 2,306,900 | 2,163 |
| 2024-01-10 | 2,055 | 2,174.5 | 2,049 | 2,152.5 | 3,032,200 | 2,152.50 |
| 2024-01-09 | 2,064 | 2,076 | 2,032.5 | 2,057 | 1,145,300 | 2,057 |
| 2024-01-05 | 2,076 | 2,079.5 | 2,032 | 2,039.5 | 1,364,300 | 2,039.50 |
| 2024-01-04 | 1,999.5 | 2,069.5 | 1,983 | 2,060 | 2,257,100 | 2,060 |
分割・併合履歴 ： [2005-09-27]1株→2株
