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
2024-05-172,3092,313.52,265.52,275.51,103,4002,275.50
2024-05-162,2882,3262,267.52,317.51,403,1002,317.50
2024-05-152,3692,377.52,3182,320.51,373,1002,320.50
2024-05-142,3152,3982,3152,3952,543,7002,395
2024-05-132,222.52,310.52,2082,306.53,435,4002,306.50
2024-05-102,134.52,2502,0902,1866,629,8002,186
2024-05-092,0842,1122,0682,084.51,221,0002,084.50
2024-05-082,0902,092.52,057.52,067.51,058,6002,067.50
2024-05-072,0682,1042,0682,0941,010,5002,094
2024-05-022,076.52,089.52,062.52,077887,2002,077
2024-05-012,0502,0882,0502,076.5999,3002,076.50
2024-04-302,0402,098.52,0312,0751,291,1002,075
2024-04-262,0052,0452,0042,030.5933,7002,030.50
2024-04-252,043.52,052.52,016.52,034715,0002,034
2024-04-242,0002,0401,992.52,033937,6002,033
2024-04-232,0182,0412,0072,013.5736,7002,013.50
2024-04-222,000.52,0382,0002,0271,279,4002,027
2024-04-191,979.51,9951,9351,9641,173,1001,964
2024-04-181,965.51,9901,957.51,982.5815,4001,982.50
2024-04-171,9732,0001,9551,9651,403,9001,965
2024-04-161,9521,973.51,942.51,969.51,035,3001,969.50
2024-04-151,980.51,9931,9541,973.51,183,4001,973.50
2024-04-122,0002,0221,992.52,004.51,149,3002,004.50
2024-04-111,9751,9821,957.51,976775,0001,976
2024-04-101,9762,019.51,9761,987.5778,2001,987.50
2024-04-091,9802,008.51,9712,000.5899,0002,000.50
2024-04-081,9401,9871,937.51,980.51,059,3001,980.50
2024-04-051,9151,932.51,9021,928.5863,8001,928.50
2024-04-041,9601,9601,9291,935.51,117,3001,935.50
2024-04-031,9411,953.51,9221,933.51,283,9001,933.50
2024-04-022,0152,0201,941.51,946.51,434,8001,946.50
2024-04-012,0132,043.52,0052,026.51,834,0002,026.50
2024-03-292,0602,0861,9972,0134,012,3002,013
2024-03-281,9061,914.51,864.51,866.51,126,2001,866.50
2024-03-271,8991,9161,8931,903.51,220,9001,903.50
2024-03-261,8701,8881,850.51,884759,4001,884
2024-03-251,9101,913.51,8691,869950,3001,869
2024-03-221,9041,909.51,863.51,900.51,339,0001,900.50
2024-03-211,9301,952.51,905.51,910.51,426,4001,910.50
2024-03-191,894.51,925.51,8891,925.51,164,5001,925.50
2024-03-181,8701,9071,862.51,9041,353,5001,904
2024-03-151,8401,875.51,836.51,862.52,012,1001,862.50
2024-03-141,800.51,8321,795.51,826.51,173,4001,826.50
2024-03-131,8161,820.51,7851,799.51,320,6001,799.50
2024-03-121,8091,8201,7771,814.51,244,5001,814.50
2024-03-111,7931,828.51,780.51,798.51,539,7001,798.50
2024-03-081,7691,8041,765.51,781.51,477,1001,781.50
2024-03-071,8141,824.51,7811,7811,294,4001,781
2024-03-061,7861,801.51,765.51,7902,153,2001,790
2024-03-051,8751,875.51,801.51,801.51,844,2001,801.50
2024-03-041,9041,9081,8651,8751,655,4001,875
2024-03-011,9081,9181,8961,9011,218,5001,901
2024-02-291,8681,8891,835.51,8771,988,4001,877
2024-02-281,9001,906.51,8631,870.51,769,0001,870.50
2024-02-271,902.51,924.51,881.51,8982,482,4001,898
2024-02-261,8851,9141,8631,8802,237,6001,880
2024-02-221,812.51,8761,8121,8702,799,7001,870
2024-02-211,795.51,8111,779.51,8071,354,5001,807
2024-02-201,8121,8151,7751,8011,835,1001,801
2024-02-191,7571,810.51,736.51,795.51,968,2001,795.50
2024-02-161,725.51,778.51,7191,7633,245,4001,763
2024-02-151,786.51,7961,7051,7174,246,4001,717
2024-02-141,799.51,8451,7711,826.53,922,1001,826.50
2024-02-131,9211,927.51,833.51,8496,117,6001,849
2024-02-092,1622,2181,850.51,924.57,605,4001,924.50
2024-02-082,1672,202.52,1612,1631,624,2002,163
2024-02-072,2002,2132,1532,1841,112,4002,184
2024-02-062,2112,2152,183.52,1911,133,3002,191
2024-02-052,2392,242.52,203.52,227.51,632,4002,227.50
2024-02-022,167.52,238.52,151.52,2161,821,5002,216
2024-02-012,152.52,164.52,1462,150.51,013,9002,150.50
2024-01-312,1692,1822,1382,1811,132,8002,181
2024-01-302,163.52,1852,156.52,1661,100,5002,166
2024-01-292,1682,187.52,151.52,176814,3002,176
2024-01-262,1582,1582,1232,138.51,007,1002,138.50
2024-01-252,145.52,1652,1182,1601,270,1002,160
2024-01-242,1482,171.52,1432,1571,332,8002,157
2024-01-232,162.52,1892,1532,165.51,168,1002,165.50
2024-01-222,144.52,1632,131.52,145.51,004,1002,145.50
2024-01-192,1502,1502,1132,1221,044,5002,122
2024-01-182,1042,1362,100.52,1291,099,1002,129
2024-01-172,1102,1312,0892,0891,234,9002,089
2024-01-162,150.52,1532,0962,111.51,712,1002,111.50
2024-01-152,1702,1732,1402,1551,116,1002,155
2024-01-122,153.52,1832,1272,1492,424,9002,149
2024-01-112,1802,1972,153.52,1632,306,9002,163
2024-01-102,0552,174.52,0492,152.53,032,2002,152.50
2024-01-092,0642,0762,032.52,0571,145,3002,057
2024-01-052,0762,079.52,0322,039.51,364,3002,039.50
2024-01-041,999.52,069.51,9832,0602,257,1002,060

分割・併合履歴 : [2005-09-27]1株→2株