1. HOME >
  2. 株価時系列 >
  3. 6460 >
  4. 2019年

6460 セガサミーホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6011,6051,5811,583303,1001,583
2019-12-271,6041,6201,5981,598751,4001,598
2019-12-261,5821,5981,5701,598482,1001,598
2019-12-251,5661,5821,5661,578573,2001,578
2019-12-241,5881,5961,5631,567517,7001,567
2019-12-231,6001,6011,5711,575690,0001,575
2019-12-201,6201,6301,6061,607708,1001,607
2019-12-191,6261,6381,6131,619759,7001,619
2019-12-181,6071,6211,6031,619610,0001,619
2019-12-171,6251,6271,5931,6041,067,4001,604
2019-12-161,6341,6391,6161,616535,4001,616
2019-12-131,6351,6381,6161,6291,127,3001,629
2019-12-121,6001,6301,5891,623898,9001,623
2019-12-111,5991,6071,5931,605755,4001,605
2019-12-101,6001,6021,5931,595524,3001,595
2019-12-091,5901,5981,5871,595527,0001,595
2019-12-061,5801,5881,5681,585640,5001,585
2019-12-051,5831,5911,5691,587615,2001,587
2019-12-041,5751,5851,5681,583431,0001,583
2019-12-031,5751,5841,5621,575680,6001,575
2019-12-021,5791,5931,5781,585379,1001,585
2019-11-291,6001,6051,5771,579487,6001,579
2019-11-281,5991,6011,5801,593776,2001,593
2019-11-271,5771,5831,5721,575434,0001,575
2019-11-261,5801,5831,5651,570759,1001,570
2019-11-251,5811,5861,5721,577421,8001,577
2019-11-221,5881,5891,5731,575572,9001,575
2019-11-211,5801,5921,5641,581632,0001,581
2019-11-201,5761,5881,5711,587507,0001,587
2019-11-191,5901,5991,5871,587459,9001,587
2019-11-181,5911,6001,5821,592524,0001,592
2019-11-151,6041,6141,5901,596687,2001,596
2019-11-141,6191,6281,5951,609589,1001,609
2019-11-131,6601,6611,6201,627919,0001,627
2019-11-121,6451,6711,6421,669602,9001,669
2019-11-111,6531,6561,6411,646359,0001,646
2019-11-081,6701,6711,6361,645823,7001,645
2019-11-071,6591,6731,6471,665732,8001,665
2019-11-061,6741,6791,6191,6331,419,6001,633
2019-11-051,7081,7151,6701,6761,263,4001,676
2019-11-011,6881,7171,6591,7093,031,7001,709
2019-10-311,5511,5521,5121,5281,487,4001,528
2019-10-301,5641,5661,5431,547924,5001,547
2019-10-291,5721,5771,5591,561802,5001,561
2019-10-281,5841,5841,5671,572450,3001,572
2019-10-251,5881,5931,5751,588756,6001,588
2019-10-241,5771,5841,5761,580482,6001,580
2019-10-231,5641,5671,5491,565607,5001,565
2019-10-211,5541,5631,5471,555416,7001,555
2019-10-181,5711,5741,5451,549805,0001,549
2019-10-171,5601,5911,5561,583922,2001,583
2019-10-161,5821,5831,5521,565654,2001,565
2019-10-151,5681,5761,5591,564655,3001,564
2019-10-111,5651,5651,5401,547592,1001,547
2019-10-101,5771,5791,5461,562603,8001,562
2019-10-091,5661,5861,5631,583807,6001,583
2019-10-081,5611,5761,5561,573716,9001,573
2019-10-071,5511,5521,5351,547557,7001,547
2019-10-041,5481,5481,5271,545613,3001,545
2019-10-031,5331,5441,5311,541560,6001,541
2019-10-021,5511,5701,5501,555633,5001,555
2019-10-011,5241,5531,5241,551889,1001,551
2019-09-301,5241,5321,5091,512837,3001,512
2019-09-271,5401,5441,5221,537644,5001,537
2019-09-261,5411,5811,5411,5601,494,7001,560
2019-09-251,5391,5481,5231,531932,4001,531
2019-09-241,5371,5511,5121,5431,065,7001,543
2019-09-201,5541,5601,5191,5271,306,8001,527
2019-09-191,5341,5471,5271,545795,9001,545
2019-09-181,5341,5511,5261,537775,2001,537
2019-09-171,5311,5451,5141,532839,0001,532
2019-09-131,5131,5331,4951,5221,059,3001,522
2019-09-121,4951,5171,4921,498911,1001,498
2019-09-111,4911,4981,4741,4801,231,7001,480
2019-09-101,4891,5131,4761,4911,118,9001,491
2019-09-091,4891,4941,4811,494604,4001,494
2019-09-061,4901,4931,4771,489689,8001,489
2019-09-051,4801,4941,4791,482977,5001,482
2019-09-041,4601,4761,4491,469776,3001,469
2019-09-031,4531,4791,4531,472651,3001,472
2019-09-021,4561,4681,4471,449717,1001,449
2019-08-301,4631,4651,4441,4561,094,3001,456
2019-08-291,4741,4781,4461,449887,2001,449
2019-08-281,4871,4931,4481,4701,774,1001,470
2019-08-271,4031,4631,4021,4592,601,9001,459
2019-08-261,3511,3741,3481,369912,7001,369
2019-08-231,3631,3841,3601,381688,4001,381
2019-08-221,3511,3611,3431,358649,5001,358
2019-08-211,3471,3541,3351,353744,2001,353
2019-08-201,3431,3611,3321,361921,4001,361
2019-08-191,3151,3361,3061,3292,189,5001,329
2019-08-161,2701,2931,2621,2851,054,5001,285
2019-08-151,2771,2881,2721,283932,9001,283
2019-08-141,3101,3131,2981,306721,8001,306
2019-08-131,3181,3211,3031,307852,8001,307
2019-08-091,3421,3481,3311,336530,8001,336
2019-08-081,3451,3511,3281,341704,6001,341
2019-08-071,3501,3621,3451,3501,026,8001,350
2019-08-061,3041,3461,2991,345995,3001,345
2019-08-051,3311,3341,3091,334737,7001,334
2019-08-021,3561,3771,3381,351881,5001,351
2019-08-011,3911,4091,3641,3781,066,9001,378
2019-07-311,3671,4241,3621,4041,808,8001,404
2019-07-301,3211,4041,3131,3652,371,1001,365
2019-07-291,3001,3091,2911,300681,0001,300
2019-07-261,2811,2961,2811,292407,7001,292
2019-07-251,2891,2961,2811,290559,7001,290
2019-07-241,3061,3061,2871,294409,7001,294
2019-07-231,2811,2971,2761,288431,2001,288
2019-07-221,2951,3001,2821,292485,2001,292
2019-07-191,3031,3171,2981,310501,3001,310
2019-07-181,3091,3161,2831,292615,6001,292
2019-07-171,3171,3211,3051,315805,0001,315
2019-07-161,3561,3611,3271,328891,2001,328
2019-07-121,3831,3831,3611,365490,4001,365
2019-07-111,3651,3761,3591,373583,2001,373
2019-07-101,3481,3641,3441,349610,1001,349
2019-07-091,3541,3781,3521,355730,7001,355
2019-07-081,3561,3581,3441,348525,6001,348
2019-07-051,3481,3621,3381,362442,7001,362
2019-07-041,3401,3531,3321,351342,7001,351
2019-07-031,3281,3451,3201,327455,1001,327
2019-07-021,3461,3491,3311,333505,0001,333
2019-07-011,3391,3461,3321,346715,5001,346
2019-06-281,3051,3141,2991,309663,6001,309
2019-06-271,2801,3091,2801,308713,3001,308
2019-06-261,2931,2981,2801,287781,4001,287
2019-06-251,3111,3311,3081,309721,0001,309
2019-06-241,3091,3181,3001,316487,4001,316
2019-06-211,3271,3271,2921,2951,518,0001,295
2019-06-201,2981,3211,2981,318721,2001,318
2019-06-191,2901,2981,2791,297539,7001,297
2019-06-181,2881,3011,2731,276419,6001,276
2019-06-171,2961,3051,2901,295531,4001,295
2019-06-141,3031,3131,2961,301586,9001,301
2019-06-131,3091,3161,2901,294573,8001,294
2019-06-121,3131,3301,3101,320544,6001,320
2019-06-111,3131,3271,3091,322608,1001,322
2019-06-101,2961,3141,2841,310881,7001,310
2019-06-071,2601,2821,2601,2801,086,4001,280
2019-06-061,2351,2611,2351,2571,206,0001,257
2019-06-051,2551,2621,2381,2461,330,9001,246
2019-06-041,2531,2601,2371,240986,1001,240
2019-06-031,2671,2791,2561,262601,1001,262
2019-05-311,2921,3011,2831,288752,0001,288
2019-05-301,2961,2971,2641,2931,328,5001,293
2019-05-291,3411,3451,3171,318963,9001,318
2019-05-281,3621,3721,3491,3491,296,8001,349
2019-05-271,3681,3911,3651,383467,6001,383
2019-05-241,3601,3811,3561,375860,4001,375
2019-05-231,3881,4031,3701,3781,042,7001,378
2019-05-221,4281,4331,3891,397885,6001,397
2019-05-211,4101,4251,4071,417736,3001,417
2019-05-201,4101,4241,4041,423574,3001,423
2019-05-171,3911,4071,3881,405853,6001,405
2019-05-161,3821,3821,3601,378853,7001,378
2019-05-151,3781,3781,3431,368989,0001,368
2019-05-141,3401,3671,3311,3631,016,3001,363
2019-05-131,3441,4021,3391,3781,040,3001,378
2019-05-101,3991,4021,3401,3531,242,3001,353
2019-05-091,4001,4131,3791,3921,246,7001,392
2019-05-081,3861,4151,3781,4071,576,4001,407
2019-05-071,4041,4081,3661,3771,919,5001,377
2019-04-261,3691,4271,3391,4041,792,9001,404
2019-04-251,3851,3971,3771,380739,4001,380
2019-04-241,3911,3971,3691,3731,156,2001,373
2019-04-231,3721,3911,3671,380865,0001,380
2019-04-221,3481,3791,3411,375595,3001,375
2019-04-191,3541,3641,3471,348668,5001,348
2019-04-181,3481,3551,3361,342504,7001,342
2019-04-171,3511,3571,3411,348643,6001,348
2019-04-161,3591,3741,3491,352616,5001,352
2019-04-151,3491,3611,3401,355746,8001,355
2019-04-121,3321,3321,3211,326696,4001,326
2019-04-111,3181,3241,3161,321436,2001,321
2019-04-101,3071,3171,3041,312335,5001,312
2019-04-091,3361,3421,3251,330555,8001,330
2019-04-081,3281,3351,3211,335467,4001,335
2019-04-051,3071,3241,3031,317589,5001,317
2019-04-041,3231,3231,3101,311368,4001,311
2019-04-031,3231,3331,3101,316700,2001,316
2019-04-021,3351,3351,3221,323921,2001,323
2019-04-011,3101,3301,3031,322777,0001,322
2019-03-291,2981,3141,2971,306842,0001,306
2019-03-281,2881,2981,2831,292860,5001,292
2019-03-271,2961,3221,2851,3151,019,6001,315
2019-03-261,3361,3611,3271,3331,713,6001,333
2019-03-251,2981,3181,2941,3121,152,0001,312
2019-03-221,3271,3331,3131,3251,167,5001,325
2019-03-201,3301,3321,3071,3241,000,7001,324
2019-03-191,3131,3281,3051,3171,086,8001,317
2019-03-181,3061,3061,2941,304708,4001,304
2019-03-151,2781,2931,2711,2801,506,1001,280
2019-03-141,2891,3001,2821,282871,3001,282
2019-03-131,2811,2931,2771,286773,6001,286
2019-03-121,2771,3021,2761,294763,8001,294
2019-03-111,2751,2791,2601,272840,4001,272
2019-03-081,2831,3031,2831,286894,0001,286
2019-03-071,3101,3171,2891,300934,0001,300
2019-03-061,3061,3271,3051,316813,6001,316
2019-03-051,3101,3211,3051,313766,1001,313
2019-03-041,3251,3281,3011,311763,7001,311
2019-03-011,2961,3131,2921,312762,7001,312
2019-02-281,2961,3171,2951,2961,352,2001,296
2019-02-271,3051,3191,2981,3081,159,0001,308
2019-02-261,3251,3341,3091,320707,4001,320
2019-02-251,3101,3251,3021,3201,002,9001,320
2019-02-221,3051,3261,3021,313893,3001,313
2019-02-211,2891,3211,2871,3121,336,4001,312
2019-02-201,2881,3051,2741,2891,241,3001,289
2019-02-191,2881,3021,2851,2931,189,1001,293
2019-02-181,2761,2951,2741,291895,3001,291
2019-02-151,2521,2841,2441,2741,191,3001,274
2019-02-141,2671,2871,2531,2571,687,5001,257
2019-02-131,2391,2601,2231,2462,150,8001,246
2019-02-121,2351,2451,2101,2112,472,8001,211
2019-02-081,2821,2891,2371,2442,246,9001,244
2019-02-071,3361,3401,2811,2972,357,4001,297
2019-02-061,4591,4631,3361,3474,713,3001,347
2019-02-051,5471,5491,5231,529965,7001,529
2019-02-041,5451,5711,5401,552915,7001,552
2019-02-011,5251,5481,5201,532572,9001,532
2019-01-311,5321,5471,5211,530789,2001,530
2019-01-301,5411,5471,4961,502943,6001,502
2019-01-291,5211,5451,5131,541691,4001,541
2019-01-281,5341,5491,5261,529544,5001,529
2019-01-251,5311,5561,5271,539748,7001,539
2019-01-241,5361,5461,5241,530636,7001,530
2019-01-231,5501,5561,5411,553439,9001,553
2019-01-221,5761,5821,5641,574426,7001,574
2019-01-211,5921,5921,5701,575499,2001,575
2019-01-181,5821,5931,5751,581526,9001,581
2019-01-171,5691,5781,5561,575755,8001,575
2019-01-161,5691,5691,5501,552555,8001,552
2019-01-151,5561,5701,5411,549802,6001,549
2019-01-111,5771,5801,5501,565610,5001,565
2019-01-101,5631,5961,5531,575981,2001,575
2019-01-091,5551,5921,5521,5751,121,4001,575
2019-01-081,5461,5591,5231,5461,025,0001,546
2019-01-071,5501,5851,5271,5551,073,5001,555
2019-01-041,4941,5141,4861,5121,179,3001,512

分割・併合履歴 ： [2005-09-27]1株→2株