6460 セガサミーホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,788 | 2,805 | 2,696 | 2,731 | 688,900 | 2,731 |
| 2025-04-03 | 2,738.5 | 2,861 | 2,725.5 | 2,838 | 891,500 | 2,838 |
| 2025-04-02 | 2,876.5 | 2,905.5 | 2,820 | 2,879 | 748,100 | 2,879 |
| 2025-04-01 | 2,926.5 | 2,952.5 | 2,875 | 2,882.5 | 487,600 | 2,882.50 |
| 2025-03-31 | 2,955 | 2,956 | 2,857.5 | 2,876.5 | 772,900 | 2,876.50 |
| 2025-03-28 | 3,014 | 3,045 | 2,950.5 | 2,970.5 | 872,300 | 2,970.50 |
| 2025-03-27 | 2,972 | 3,020 | 2,969 | 3,014 | 996,400 | 3,014 |
| 2025-03-26 | 3,030 | 3,030 | 2,989 | 3,014 | 486,000 | 3,014 |
| 2025-03-25 | 2,970.5 | 3,015 | 2,970.5 | 2,995 | 482,200 | 2,995 |
| 2025-03-24 | 2,980 | 3,009 | 2,952.5 | 2,985.5 | 568,500 | 2,985.50 |
| 2025-03-21 | 2,974.5 | 3,034 | 2,971 | 3,013 | 838,500 | 3,013 |
| 2025-03-19 | 2,909.5 | 2,958 | 2,906.5 | 2,940 | 629,200 | 2,940 |
| 2025-03-18 | 2,950 | 2,961 | 2,925 | 2,959.5 | 522,000 | 2,959.50 |
| 2025-03-17 | 2,953.5 | 2,969 | 2,933 | 2,950 | 519,600 | 2,950 |
| 2025-03-14 | 2,908 | 3,005 | 2,908 | 2,944.5 | 1,215,700 | 2,944.50 |
| 2025-03-13 | 2,922 | 2,945 | 2,877 | 2,889.5 | 718,700 | 2,889.50 |
| 2025-03-12 | 2,834.5 | 2,932 | 2,834.5 | 2,900.5 | 844,800 | 2,900.50 |
| 2025-03-11 | 2,889.5 | 2,895 | 2,764.5 | 2,821.5 | 1,124,300 | 2,821.50 |
| 2025-03-10 | 2,913 | 2,953.5 | 2,888 | 2,922.5 | 782,800 | 2,922.50 |
| 2025-03-07 | 2,957 | 2,986.5 | 2,863.5 | 2,877 | 926,800 | 2,877 |
| 2025-03-06 | 2,920 | 2,951.5 | 2,901 | 2,907 | 566,300 | 2,907 |
| 2025-03-05 | 2,900 | 2,937 | 2,876 | 2,915 | 452,500 | 2,915 |
| 2025-03-04 | 2,898.5 | 2,913 | 2,855.5 | 2,903 | 496,300 | 2,903 |
| 2025-03-03 | 2,919.5 | 2,927.5 | 2,876 | 2,907.5 | 528,900 | 2,907.50 |
| 2025-02-28 | 2,929.5 | 2,939.5 | 2,862.5 | 2,886 | 864,000 | 2,886 |
| 2025-02-27 | 2,950 | 2,993.5 | 2,927.5 | 2,970 | 698,100 | 2,970 |
| 2025-02-26 | 2,882 | 2,948 | 2,875 | 2,940 | 738,300 | 2,940 |
| 2025-02-25 | 2,835.5 | 2,892.5 | 2,835.5 | 2,881.5 | 799,000 | 2,881.50 |
| 2025-02-21 | 2,939 | 2,944.5 | 2,875.5 | 2,885.5 | 765,600 | 2,885.50 |
| 2025-02-20 | 2,950 | 2,950.5 | 2,887.5 | 2,926.5 | 910,200 | 2,926.50 |
| 2025-02-19 | 3,046 | 3,047 | 2,983 | 2,983.5 | 684,400 | 2,983.50 |
| 2025-02-18 | 3,010 | 3,081 | 2,999 | 3,047 | 865,300 | 3,047 |
| 2025-02-17 | 3,035 | 3,062 | 2,980 | 2,993.5 | 589,400 | 2,993.50 |
| 2025-02-14 | 3,061 | 3,065 | 3,005 | 3,035 | 524,300 | 3,035 |
| 2025-02-13 | 3,035 | 3,064 | 3,006 | 3,040 | 908,000 | 3,040 |
| 2025-02-12 | 2,950 | 2,988.5 | 2,924 | 2,985 | 1,590,800 | 2,985 |
| 2025-02-10 | 3,005 | 3,100 | 2,982.5 | 3,012 | 2,523,300 | 3,012 |
| 2025-02-07 | 3,336 | 3,361 | 3,150 | 3,191 | 3,498,600 | 3,191 |
| 2025-02-06 | 3,240 | 3,325 | 3,238 | 3,320 | 2,265,900 | 3,320 |
| 2025-02-05 | 3,145 | 3,213 | 3,128 | 3,205 | 1,662,900 | 3,205 |
| 2025-02-04 | 3,041 | 3,091 | 3,016 | 3,074 | 907,300 | 3,074 |
| 2025-02-03 | 2,980 | 3,014 | 2,936 | 2,990.5 | 862,200 | 2,990.50 |
| 2025-01-31 | 3,000 | 3,037 | 2,987.5 | 3,015 | 668,600 | 3,015 |
| 2025-01-30 | 2,966 | 3,043 | 2,937.5 | 3,031 | 877,600 | 3,031 |
| 2025-01-29 | 2,935.5 | 2,976.5 | 2,925 | 2,936.5 | 570,700 | 2,936.50 |
| 2025-01-28 | 2,876 | 2,966 | 2,864.5 | 2,931.5 | 892,700 | 2,931.50 |
| 2025-01-27 | 2,835 | 2,903 | 2,795 | 2,882.5 | 1,010,000 | 2,882.50 |
| 2025-01-24 | 2,877 | 2,898.5 | 2,830 | 2,847.5 | 1,081,400 | 2,847.50 |
| 2025-01-23 | 2,811 | 2,845.5 | 2,768.5 | 2,830.5 | 1,030,500 | 2,830.50 |
| 2025-01-22 | 2,855 | 2,863.5 | 2,794.5 | 2,817.5 | 690,500 | 2,817.50 |
| 2025-01-21 | 2,887 | 2,892 | 2,829.5 | 2,869 | 677,600 | 2,869 |
| 2025-01-20 | 2,839.5 | 2,867 | 2,835 | 2,858.5 | 730,700 | 2,858.50 |
| 2025-01-17 | 2,832 | 2,843.5 | 2,794.5 | 2,806.5 | 743,600 | 2,806.50 |
| 2025-01-16 | 2,909.5 | 2,938 | 2,861 | 2,866 | 666,900 | 2,866 |
| 2025-01-15 | 2,864 | 2,883.5 | 2,850 | 2,877 | 843,300 | 2,877 |
| 2025-01-14 | 2,877.5 | 2,892 | 2,810 | 2,835.5 | 829,700 | 2,835.50 |
| 2025-01-10 | 2,922.5 | 2,929 | 2,872.5 | 2,877.5 | 876,100 | 2,877.50 |
| 2025-01-09 | 2,979 | 2,982 | 2,921.5 | 2,927 | 903,000 | 2,927 |
| 2025-01-08 | 3,065 | 3,098 | 2,971 | 2,980 | 1,459,300 | 2,980 |
| 2025-01-07 | 3,081 | 3,092 | 3,054 | 3,065 | 888,600 | 3,065 |
| 2025-01-06 | 3,151 | 3,157 | 3,072 | 3,081 | 1,131,000 | 3,081 |
分割・併合履歴 ： [2005-09-27]1株→2株