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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 2,890 | 2,902.5 | 2,853 | 2,883.5 | 921,800 | 2,883.50 |
| 2024-10-02 | 2,850 | 2,870 | 2,825.5 | 2,840 | 1,142,000 | 2,840 |
| 2024-10-01 | 2,875 | 2,915 | 2,862.5 | 2,891.5 | 1,224,100 | 2,891.50 |
| 2024-09-30 | 2,800.5 | 2,875.5 | 2,773 | 2,860 | 1,971,900 | 2,860 |
| 2024-09-27 | 2,931.5 | 2,972 | 2,924.5 | 2,950.5 | 1,040,100 | 2,950.50 |
| 2024-09-26 | 2,949 | 2,975 | 2,928.5 | 2,963 | 1,352,100 | 2,963 |
| 2024-09-25 | 2,960 | 2,961.5 | 2,915.5 | 2,923.5 | 1,249,200 | 2,923.50 |
| 2024-09-24 | 2,939.5 | 3,011 | 2,910.5 | 2,975 | 1,161,500 | 2,975 |
| 2024-09-20 | 2,993 | 3,023 | 2,929 | 2,939.5 | 1,367,900 | 2,939.50 |
| 2024-09-19 | 2,960 | 2,985 | 2,923 | 2,951 | 1,146,500 | 2,951 |
| 2024-09-18 | 2,905.5 | 2,958 | 2,902 | 2,941.5 | 1,015,800 | 2,941.50 |
| 2024-09-17 | 2,856.5 | 2,900 | 2,839 | 2,900 | 1,390,000 | 2,900 |
| 2024-09-13 | 2,867 | 2,893 | 2,832.5 | 2,846.5 | 1,575,300 | 2,846.50 |
| 2024-09-12 | 2,820 | 2,869.5 | 2,818 | 2,853 | 1,463,700 | 2,853 |
| 2024-09-11 | 2,884 | 2,904.5 | 2,816 | 2,816 | 1,505,000 | 2,816 |
| 2024-09-10 | 2,851 | 2,920.5 | 2,851 | 2,884 | 2,217,100 | 2,884 |
| 2024-09-09 | 2,750 | 2,865.5 | 2,735 | 2,848.5 | 1,796,700 | 2,848.50 |
| 2024-09-06 | 2,752.5 | 2,859.5 | 2,752.5 | 2,800 | 2,274,400 | 2,800 |
| 2024-09-05 | 2,625 | 2,759 | 2,625 | 2,752.5 | 2,063,100 | 2,752.50 |
| 2024-09-04 | 2,552.5 | 2,607.5 | 2,552.5 | 2,590 | 1,050,400 | 2,590 |
| 2024-09-03 | 2,579 | 2,618 | 2,579 | 2,590 | 550,600 | 2,590 |
| 2024-09-02 | 2,600 | 2,613 | 2,558.5 | 2,579 | 733,800 | 2,579 |
| 2024-08-30 | 2,499 | 2,560 | 2,499 | 2,550 | 873,300 | 2,550 |
| 2024-08-29 | 2,501.5 | 2,515 | 2,471.5 | 2,498.5 | 499,800 | 2,498.50 |
| 2024-08-28 | 2,489 | 2,517.5 | 2,479 | 2,517.5 | 592,800 | 2,517.50 |
| 2024-08-27 | 2,525 | 2,525 | 2,489 | 2,505.5 | 488,200 | 2,505.50 |
| 2024-08-26 | 2,464 | 2,506 | 2,447.5 | 2,505 | 585,000 | 2,505 |
| 2024-08-23 | 2,465.5 | 2,488.5 | 2,449.5 | 2,476.5 | 677,200 | 2,476.50 |
| 2024-08-22 | 2,387 | 2,472 | 2,387 | 2,465.5 | 971,900 | 2,465.50 |
| 2024-08-21 | 2,350.5 | 2,396 | 2,348.5 | 2,386.5 | 652,200 | 2,386.50 |
| 2024-08-20 | 2,400 | 2,430 | 2,383 | 2,409.5 | 749,200 | 2,409.50 |
| 2024-08-19 | 2,362.5 | 2,388.5 | 2,348.5 | 2,370 | 680,700 | 2,370 |
| 2024-08-16 | 2,338.5 | 2,392.5 | 2,338.5 | 2,374.5 | 971,800 | 2,374.50 |
| 2024-08-15 | 2,284 | 2,327 | 2,277.5 | 2,307 | 719,400 | 2,307 |
| 2024-08-14 | 2,284.5 | 2,297 | 2,244.5 | 2,292.5 | 1,183,000 | 2,292.50 |
| 2024-08-13 | 2,329.5 | 2,344.5 | 2,253.5 | 2,253.5 | 1,015,500 | 2,253.50 |
| 2024-08-09 | 2,352 | 2,373 | 2,258.5 | 2,289.5 | 1,005,900 | 2,289.50 |
| 2024-08-08 | 2,321 | 2,382 | 2,285.5 | 2,315 | 1,445,000 | 2,315 |
| 2024-08-07 | 2,100 | 2,470 | 2,010 | 2,351 | 2,888,800 | 2,351 |
| 2024-08-06 | 2,015 | 2,181 | 2,012.5 | 2,181 | 1,634,600 | 2,181 |
| 2024-08-05 | 2,000 | 2,047 | 1,848 | 1,883.5 | 1,306,300 | 1,883.50 |
| 2024-08-02 | 2,255 | 2,265 | 2,179 | 2,180.5 | 890,900 | 2,180.50 |
| 2024-08-01 | 2,400 | 2,403.5 | 2,312 | 2,337 | 711,500 | 2,337 |
| 2024-07-31 | 2,388 | 2,447.5 | 2,350 | 2,447.5 | 585,600 | 2,447.50 |
| 2024-07-30 | 2,437.5 | 2,446 | 2,412 | 2,430.5 | 771,400 | 2,430.50 |
| 2024-07-29 | 2,420 | 2,455 | 2,395.5 | 2,431 | 819,400 | 2,431 |
| 2024-07-26 | 2,460.5 | 2,486 | 2,413.5 | 2,417 | 660,200 | 2,417 |
| 2024-07-25 | 2,469 | 2,496 | 2,446 | 2,448 | 749,700 | 2,448 |
| 2024-07-24 | 2,500 | 2,515 | 2,463.5 | 2,476 | 594,500 | 2,476 |
| 2024-07-23 | 2,530 | 2,555 | 2,465.5 | 2,493.5 | 1,340,200 | 2,493.50 |
| 2024-07-22 | 2,470 | 2,479 | 2,433.5 | 2,433.5 | 556,600 | 2,433.50 |
| 2024-07-19 | 2,460.5 | 2,463.5 | 2,433.5 | 2,453.5 | 433,400 | 2,453.50 |
| 2024-07-18 | 2,472.5 | 2,497.5 | 2,455 | 2,466 | 650,100 | 2,466 |
| 2024-07-17 | 2,453 | 2,492 | 2,440 | 2,483.5 | 485,600 | 2,483.50 |
| 2024-07-16 | 2,478 | 2,491 | 2,450.5 | 2,452.5 | 672,900 | 2,452.50 |
| 2024-07-12 | 2,479 | 2,529 | 2,470 | 2,491 | 590,600 | 2,491 |
| 2024-07-11 | 2,512 | 2,522 | 2,489 | 2,501.5 | 712,600 | 2,501.50 |
| 2024-07-10 | 2,468 | 2,511 | 2,460 | 2,510.5 | 732,900 | 2,510.50 |
| 2024-07-09 | 2,465 | 2,492 | 2,456 | 2,468 | 680,200 | 2,468 |
| 2024-07-08 | 2,490 | 2,492 | 2,455 | 2,468.5 | 759,500 | 2,468.50 |
| 2024-07-05 | 2,462.5 | 2,496.5 | 2,462 | 2,486.5 | 920,500 | 2,486.50 |
| 2024-07-04 | 2,424 | 2,458.5 | 2,414.5 | 2,444 | 880,300 | 2,444 |
| 2024-07-03 | 2,400.5 | 2,413 | 2,370.5 | 2,409 | 832,100 | 2,409 |
| 2024-07-02 | 2,390 | 2,432.5 | 2,383 | 2,406.5 | 604,600 | 2,406.50 |
| 2024-07-01 | 2,437 | 2,449 | 2,392.5 | 2,412.5 | 816,100 | 2,412.50 |
| 2024-06-28 | 2,428 | 2,440 | 2,377.5 | 2,388.5 | 702,800 | 2,388.50 |
| 2024-06-27 | 2,375.5 | 2,409 | 2,351 | 2,408.5 | 814,300 | 2,408.50 |
| 2024-06-26 | 2,352.5 | 2,388 | 2,343 | 2,380 | 835,700 | 2,380 |
| 2024-06-25 | 2,388.5 | 2,400 | 2,331 | 2,373.5 | 1,597,300 | 2,373.50 |
| 2024-06-24 | 2,286 | 2,295 | 2,268 | 2,275 | 1,310,700 | 2,275 |
| 2024-06-21 | 2,336 | 2,358.5 | 2,279 | 2,289 | 1,956,100 | 2,289 |
| 2024-06-20 | 2,340 | 2,350.5 | 2,285 | 2,331.5 | 889,100 | 2,331.50 |
| 2024-06-19 | 2,400 | 2,406 | 2,335.5 | 2,342 | 668,300 | 2,342 |
| 2024-06-18 | 2,400 | 2,430 | 2,369 | 2,400 | 890,100 | 2,400 |
| 2024-06-17 | 2,360 | 2,391 | 2,316.5 | 2,390 | 1,120,000 | 2,390 |
| 2024-06-14 | 2,313 | 2,391 | 2,296 | 2,384.5 | 1,563,500 | 2,384.50 |
| 2024-06-13 | 2,311.5 | 2,328 | 2,287.5 | 2,292.5 | 743,400 | 2,292.50 |
| 2024-06-12 | 2,321.5 | 2,328 | 2,304 | 2,315 | 778,200 | 2,315 |
| 2024-06-11 | 2,339 | 2,359 | 2,330 | 2,334.5 | 836,500 | 2,334.50 |
| 2024-06-10 | 2,346 | 2,348 | 2,292.5 | 2,321 | 787,300 | 2,321 |
| 2024-06-07 | 2,298 | 2,339 | 2,271 | 2,330 | 1,132,500 | 2,330 |
| 2024-06-06 | 2,318 | 2,349 | 2,269 | 2,272 | 1,202,900 | 2,272 |
| 2024-06-05 | 2,234 | 2,306.5 | 2,207 | 2,292.5 | 1,338,100 | 2,292.50 |
| 2024-06-04 | 2,235.5 | 2,290 | 2,235.5 | 2,276.5 | 900,000 | 2,276.50 |
| 2024-06-03 | 2,215 | 2,236.5 | 2,202 | 2,225 | 731,600 | 2,225 |
| 2024-05-31 | 2,166.5 | 2,223 | 2,165 | 2,211.5 | 1,283,600 | 2,211.50 |
| 2024-05-30 | 2,150 | 2,176.5 | 2,118.5 | 2,166.5 | 1,074,100 | 2,166.50 |
| 2024-05-29 | 2,183 | 2,199 | 2,103.5 | 2,114 | 1,013,700 | 2,114 |
| 2024-05-28 | 2,200 | 2,219 | 2,196 | 2,196 | 590,500 | 2,196 |
| 2024-05-27 | 2,197.5 | 2,210 | 2,174 | 2,194.5 | 795,900 | 2,194.50 |
| 2024-05-24 | 2,199 | 2,221.5 | 2,189.5 | 2,207.5 | 723,800 | 2,207.50 |
| 2024-05-23 | 2,225 | 2,239 | 2,216 | 2,219.5 | 667,700 | 2,219.50 |
| 2024-05-22 | 2,237 | 2,261.5 | 2,221 | 2,223.5 | 774,400 | 2,223.50 |
| 2024-05-21 | 2,265.5 | 2,272.5 | 2,245 | 2,260 | 901,500 | 2,260 |
| 2024-05-20 | 2,275 | 2,310 | 2,266 | 2,277.5 | 875,900 | 2,277.50 |
| 2024-05-17 | 2,309 | 2,313.5 | 2,265.5 | 2,275.5 | 1,103,400 | 2,275.50 |
| 2024-05-16 | 2,288 | 2,326 | 2,267.5 | 2,317.5 | 1,403,100 | 2,317.50 |
| 2024-05-15 | 2,369 | 2,377.5 | 2,318 | 2,320.5 | 1,373,100 | 2,320.50 |
| 2024-05-14 | 2,315 | 2,398 | 2,315 | 2,395 | 2,543,700 | 2,395 |
| 2024-05-13 | 2,222.5 | 2,310.5 | 2,208 | 2,306.5 | 3,435,400 | 2,306.50 |
| 2024-05-10 | 2,134.5 | 2,250 | 2,090 | 2,186 | 6,629,800 | 2,186 |
| 2024-05-09 | 2,084 | 2,112 | 2,068 | 2,084.5 | 1,221,000 | 2,084.50 |
| 2024-05-08 | 2,090 | 2,092.5 | 2,057.5 | 2,067.5 | 1,058,600 | 2,067.50 |
| 2024-05-07 | 2,068 | 2,104 | 2,068 | 2,094 | 1,010,500 | 2,094 |
| 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
