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
2025-02-122,9502,988.52,9242,9851,590,8002,985
2025-02-103,0053,1002,982.53,0122,523,3003,012
2025-02-073,3363,3613,1503,1913,498,6003,191
2025-02-063,2403,3253,2383,3202,265,9003,320
2025-02-053,1453,2133,1283,2051,662,9003,205
2025-02-043,0413,0913,0163,074907,3003,074
2025-02-032,9803,0142,9362,990.5862,2002,990.50
2025-01-313,0003,0372,987.53,015668,6003,015
2025-01-302,9663,0432,937.53,031877,6003,031
2025-01-292,935.52,976.52,9252,936.5570,7002,936.50
2025-01-282,8762,9662,864.52,931.5892,7002,931.50
2025-01-272,8352,9032,7952,882.51,010,0002,882.50
2025-01-242,8772,898.52,8302,847.51,081,4002,847.50
2025-01-232,8112,845.52,768.52,830.51,030,5002,830.50
2025-01-222,8552,863.52,794.52,817.5690,5002,817.50
2025-01-212,8872,8922,829.52,869677,6002,869
2025-01-202,839.52,8672,8352,858.5730,7002,858.50
2025-01-172,8322,843.52,794.52,806.5743,6002,806.50
2025-01-162,909.52,9382,8612,866666,9002,866
2025-01-152,8642,883.52,8502,877843,3002,877
2025-01-142,877.52,8922,8102,835.5829,7002,835.50
2025-01-102,922.52,9292,872.52,877.5876,1002,877.50
2025-01-092,9792,9822,921.52,927903,0002,927
2025-01-083,0653,0982,9712,9801,459,3002,980
2025-01-073,0813,0923,0543,065888,6003,065
2025-01-063,1513,1573,0723,0811,131,0003,081

分割・併合履歴 : [2005-09-27]1株→2株