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 |
---|---|---|---|---|---|---|
2025-02-12 | 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