1. HOME >
  2. 株価時系列 >
  3. 6460 >
  4. 2020年

6460 セガサミーホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6321,6381,6201,627795,0001,627
2020-12-291,6481,6511,6371,648618,9001,648
2020-12-281,6501,6561,6381,648712,9001,648
2020-12-251,6491,6681,6451,651664,8001,651
2020-12-241,6501,6651,6361,645936,7001,645
2020-12-231,6211,6461,6131,6441,002,3001,644
2020-12-221,6071,6221,6021,615677,7001,615
2020-12-211,6091,6251,5981,623627,6001,623
2020-12-181,6261,6411,6141,622956,0001,622
2020-12-171,6131,6491,6121,6231,594,6001,623
2020-12-161,5651,5891,5651,5861,051,7001,586
2020-12-151,5751,5871,5571,5581,128,0001,558
2020-12-141,5251,5571,5231,5511,061,8001,551
2020-12-111,5081,5341,5081,5161,231,4001,516
2020-12-101,4551,4921,4511,4861,107,1001,486
2020-12-091,4421,4721,4401,453912,1001,453
2020-12-081,4321,4431,4251,427504,0001,427
2020-12-071,4531,4601,4221,423632,7001,423
2020-12-041,4741,4761,4321,444743,3001,444
2020-12-031,4531,4591,4401,448780,4001,448
2020-12-021,4601,4781,4431,4491,124,1001,449
2020-12-011,4881,4951,4371,439967,2001,439
2020-11-301,4801,4951,4611,4671,686,6001,467
2020-11-271,4971,5101,4881,502718,3001,502
2020-11-261,4841,5051,4771,497640,8001,497
2020-11-251,5321,5371,5011,502742,8001,502
2020-11-241,5241,5431,5201,5221,185,6001,522
2020-11-201,4961,5071,4851,500886,8001,500
2020-11-191,5391,5471,5111,5251,095,7001,525
2020-11-181,5581,5601,5321,545795,3001,545
2020-11-171,5391,5501,5241,5471,283,9001,547
2020-11-161,5091,5501,4961,5411,394,2001,541
2020-11-131,4951,5041,4721,496803,4001,496
2020-11-121,5091,5151,4821,4901,008,9001,490
2020-11-111,5141,5241,4831,5141,346,4001,514
2020-11-101,4981,5101,4541,4842,074,4001,484
2020-11-091,4431,4861,4351,4812,069,2001,481
2020-11-061,3551,4621,3371,4302,543,5001,430
2020-11-051,3231,3721,3191,3661,483,4001,366
2020-11-041,3401,3461,3211,322827,0001,322
2020-11-021,3141,3351,3141,321715,4001,321
2020-10-301,3431,3431,3021,306813,4001,306
2020-10-291,3191,3411,3161,341643,4001,341
2020-10-281,3121,3321,3111,331675,4001,331
2020-10-271,3271,3351,3081,333531,1001,333
2020-10-261,3301,3501,3231,330589,9001,330
2020-10-231,3251,3271,3121,322587,7001,322
2020-10-221,3101,3211,3061,313474,5001,313
2020-10-211,3071,3241,2991,314601,8001,314
2020-10-201,3231,3301,3031,307788,7001,307
2020-10-191,3061,3261,3031,319753,4001,319
2020-10-161,3061,3181,2981,305846,8001,305
2020-10-151,3031,3151,3001,306679,8001,306
2020-10-141,2991,3151,2871,311810,3001,311
2020-10-131,3081,3131,2941,295453,4001,295
2020-10-121,2851,3131,2771,303749,9001,303
2020-10-091,2721,2941,2611,290801,6001,290
2020-10-081,2901,2911,2701,274510,0001,274
2020-10-071,2681,2861,2631,279660,8001,279
2020-10-061,2591,2701,2501,269534,2001,269
2020-10-051,2501,2541,2371,252894,6001,252
2020-10-021,2551,2761,2401,2441,529,5001,244
2020-09-301,3021,3041,2761,2781,417,7001,278
2020-09-291,3181,3241,2961,3041,088,8001,304
2020-09-281,3171,3261,2991,3241,544,2001,324
2020-09-251,3261,3311,3011,3061,266,8001,306
2020-09-241,3181,3361,3161,3231,094,5001,323
2020-09-231,3581,3601,3141,3281,329,3001,328
2020-09-181,3241,3541,3151,3531,830,8001,353
2020-09-171,3131,3261,3051,313941,7001,313
2020-09-161,2941,3081,2921,304822,5001,304
2020-09-151,2941,3081,2761,303985,0001,303
2020-09-141,2751,3231,2751,3121,127,1001,312
2020-09-111,2671,2751,2521,2651,152,5001,265
2020-09-101,2351,2601,2241,2591,677,0001,259
2020-09-091,1921,2291,1881,2241,636,2001,224
2020-09-081,1851,2151,1851,2061,051,6001,206
2020-09-071,1881,2091,1871,196722,1001,196
2020-09-041,1981,2041,1881,2001,142,0001,200
2020-09-031,2321,2361,2171,224730,0001,224
2020-09-021,2191,2221,2081,216941,2001,216
2020-09-011,2171,2261,2141,222936,2001,222
2020-08-311,2351,2391,2261,229797,1001,229
2020-08-281,2231,2471,2101,2171,432,1001,217
2020-08-271,2411,2411,2171,225856,1001,225
2020-08-261,2301,2461,2301,242626,5001,242
2020-08-251,2621,2671,2481,253747,0001,253
2020-08-241,2351,2391,2261,237789,3001,237
2020-08-211,2561,2621,2421,242684,5001,242
2020-08-201,2441,2591,2441,250742,7001,250
2020-08-191,2601,2671,2511,262774,5001,262
2020-08-181,2621,2721,2601,2651,052,5001,265
2020-08-171,2591,2731,2571,267872,6001,267
2020-08-141,2711,2731,2511,2521,106,0001,252
2020-08-131,2821,2881,2711,277747,6001,277
2020-08-121,2401,2821,2341,2711,504,5001,271
2020-08-111,2301,2481,2151,2451,931,9001,245
2020-08-071,2251,2341,2081,2211,262,6001,221
2020-08-061,2661,2711,2161,2301,372,4001,230
2020-08-051,2591,2721,2041,2672,119,2001,267
2020-08-041,2311,2531,2251,2531,305,7001,253
2020-08-031,2071,2151,1951,210577,3001,210
2020-07-311,2201,2231,1851,1891,514,9001,189
2020-07-301,2771,2771,2301,230899,5001,230
2020-07-291,2901,2901,2541,259636,0001,259
2020-07-281,3171,3171,2931,300804,6001,300
2020-07-271,2761,3111,2681,302991,8001,302
2020-07-221,2981,3171,2921,300602,3001,300
2020-07-211,3031,3061,2851,295603,5001,295
2020-07-201,2971,3001,2781,290587,8001,290
2020-07-171,2971,3021,2841,294541,2001,294
2020-07-161,2901,3091,2881,297708,4001,297
2020-07-151,2921,3011,2831,289828,3001,289
2020-07-141,2961,3021,2831,287615,4001,287
2020-07-131,3081,3131,2971,305735,4001,305
2020-07-101,3011,3041,2811,281743,4001,281
2020-07-091,3121,3151,2981,307745,6001,307
2020-07-081,3311,3341,3061,311793,4001,311
2020-07-071,3141,3211,3021,315870,5001,315
2020-07-061,2881,3141,2831,314743,3001,314
2020-07-031,2851,2961,2751,290708,2001,290
2020-07-021,2931,2961,2711,2831,232,7001,283
2020-07-011,3041,3041,2821,290895,2001,290
2020-06-301,3091,3091,2881,290531,6001,290
2020-06-291,2981,3061,2821,2871,060,2001,287
2020-06-261,2971,3091,2931,309856,8001,309
2020-06-251,2981,3111,2931,296714,2001,296
2020-06-241,3101,3141,2971,311800,0001,311
2020-06-231,3131,3251,2911,315802,9001,315
2020-06-221,2881,3001,2761,294731,7001,294
2020-06-191,3141,3161,2871,2901,951,7001,290
2020-06-181,3401,3431,3161,326833,8001,326
2020-06-171,3631,3701,3441,350662,4001,350
2020-06-161,3601,3641,3431,354852,4001,354
2020-06-151,3521,3641,3281,3301,073,1001,330
2020-06-121,3721,3751,3391,3441,266,2001,344
2020-06-111,3651,3951,3641,380964,4001,380
2020-06-101,3671,3921,3621,3891,046,9001,389
2020-06-091,4051,4191,3951,4141,045,3001,414
2020-06-081,4131,4141,3741,3851,057,9001,385
2020-06-051,3771,3991,3711,3971,128,6001,397
2020-06-041,4241,4341,3811,3911,763,2001,391
2020-06-031,4671,4751,4241,4261,653,3001,426
2020-06-021,4101,4711,4071,4631,531,9001,463
2020-06-011,3981,4111,3871,3951,107,1001,395
2020-05-291,4411,4481,3871,4041,541,4001,404
2020-05-281,4101,4471,4081,4351,049,6001,435
2020-05-271,3801,3911,3651,3881,014,9001,388
2020-05-261,3981,3981,3681,374986,2001,374
2020-05-251,3981,4001,3731,390631,5001,390
2020-05-221,4041,4071,3911,403803,7001,403
2020-05-211,3801,4031,3761,398687,6001,398
2020-05-201,3761,3931,3691,3721,245,9001,372
2020-05-191,4001,4011,3801,384758,2001,384
2020-05-181,3741,3841,3621,376775,3001,376
2020-05-151,4101,4201,3721,3831,082,1001,383
2020-05-141,3961,4161,3891,391890,6001,391
2020-05-131,4021,4381,3651,3981,314,9001,398
2020-05-121,3951,4281,3941,4101,026,5001,410
2020-05-111,3361,3821,3361,381877,7001,381
2020-05-081,3211,3281,3081,322826,1001,322
2020-05-071,2951,3051,2881,304786,5001,304
2020-05-011,3011,3061,2821,295695,7001,295
2020-04-301,3341,3371,3081,311948,3001,311
2020-04-281,2901,2991,2711,299793,9001,299
2020-04-271,2921,2961,2751,279658,6001,279
2020-04-241,2791,2861,2721,280718,3001,280
2020-04-231,2501,2781,2461,2751,016,8001,275
2020-04-221,2881,3001,2691,275830,3001,275
2020-04-211,2881,3101,2811,301736,4001,301
2020-04-201,2951,3041,2831,302682,2001,302
2020-04-171,3331,3371,3021,318715,2001,318
2020-04-161,3231,3351,3151,319721,1001,319
2020-04-151,3391,3501,3151,335702,9001,335
2020-04-141,2941,3301,2941,330683,3001,330
2020-04-131,3081,3241,2941,300504,8001,300
2020-04-101,2891,3221,2611,322597,5001,322
2020-04-091,2741,2901,2551,289726,8001,289
2020-04-081,2831,2951,2471,2761,218,1001,276
2020-04-071,2901,3191,2591,2951,095,2001,295
2020-04-061,2181,2691,1981,2611,016,1001,261
2020-04-031,2461,2671,2001,2131,238,7001,213
2020-04-021,2941,3381,2671,272956,9001,272
2020-04-011,2851,3391,2851,3041,078,6001,304
2020-03-311,3331,3741,3001,3151,292,8001,315
2020-03-301,3321,3501,2791,3331,566,2001,333
2020-03-271,3701,3911,3261,3671,915,6001,367
2020-03-261,3051,3091,2801,2981,316,4001,298
2020-03-251,3051,3161,2691,3041,568,3001,304
2020-03-241,2681,2761,2331,2451,312,8001,245
2020-03-231,2771,2771,1651,2381,938,6001,238
2020-03-191,2081,2601,1971,2551,870,6001,255
2020-03-181,2131,2421,1631,1661,298,1001,166
2020-03-171,1481,2181,1361,2071,522,2001,207
2020-03-161,2291,2461,1711,175848,2001,175
2020-03-131,2061,2471,1391,2181,686,7001,218
2020-03-121,3001,3151,2601,2791,162,2001,279
2020-03-111,3501,3801,3291,330914,3001,330
2020-03-101,2741,3541,2491,3501,707,4001,350
2020-03-091,3431,3571,3021,3141,353,3001,314
2020-03-061,4271,4301,4021,409924,0001,409
2020-03-051,4651,4791,4421,453788,9001,453
2020-03-041,4291,4761,4221,455928,1001,455
2020-03-031,4911,4911,4371,4371,195,6001,437
2020-03-021,4061,4741,4021,4561,390,9001,456
2020-02-281,4831,4911,4191,4231,973,5001,423
2020-02-271,5661,5661,5181,5301,277,3001,530
2020-02-261,5941,5951,5741,5771,077,3001,577
2020-02-251,6201,6261,6061,6131,262,9001,613
2020-02-211,6601,6931,6601,676851,2001,676
2020-02-201,6361,6651,6351,660774,6001,660
2020-02-191,6091,6431,6071,633931,0001,633
2020-02-181,6031,6081,5901,603721,4001,603
2020-02-171,5851,6081,5711,6011,043,4001,601
2020-02-141,5791,5911,5761,591642,7001,591
2020-02-131,5701,5821,5621,581641,6001,581
2020-02-121,5951,6041,5761,585816,1001,585
2020-02-101,5661,5941,5661,590764,7001,590
2020-02-071,5751,5931,5681,583897,8001,583
2020-02-061,5381,5811,5291,5681,707,7001,568
2020-02-051,5061,5471,4641,5302,124,1001,530
2020-02-041,4731,4821,4631,478824,3001,478
2020-02-031,4721,4871,4681,479693,5001,479
2020-01-311,5081,5231,4991,499832,4001,499
2020-01-301,5201,5261,4971,505621,6001,505
2020-01-291,5211,5321,5121,527793,3001,527
2020-01-281,5391,5401,5131,521871,7001,521
2020-01-271,5381,5491,5271,544682,7001,544
2020-01-241,5621,5651,5501,565619,9001,565
2020-01-231,5771,5851,5651,565559,9001,565
2020-01-221,5851,5951,5791,591366,0001,591
2020-01-211,5891,5971,5821,587413,1001,587
2020-01-201,6091,6101,5911,596442,2001,596
2020-01-171,6221,6231,5981,603535,9001,603
2020-01-161,6071,6311,6061,624884,5001,624
2020-01-151,6011,6041,5851,603826,0001,603
2020-01-141,5891,6001,5801,597960,7001,597
2020-01-101,5801,5931,5771,583627,0001,583
2020-01-091,5881,5891,5741,579658,9001,579
2020-01-081,5841,5961,5711,575804,5001,575
2020-01-071,5791,6041,5771,598920,9001,598
2020-01-061,5651,5861,5631,578590,8001,578

分割・併合履歴 ： [2005-09-27]1株→2株