1. HOME >
  2. 株価時系列 >
  3. 6460 >
  4. 2021年

6460 セガサミーホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,8251,8271,7911,807552,7001,807
2021-12-291,8431,8581,8091,829536,4001,829
2021-12-281,8481,8631,8381,861693,3001,861
2021-12-271,8271,8381,8101,816464,1001,816
2021-12-241,8541,8541,8081,818420,6001,818
2021-12-231,8621,8671,8411,844420,3001,844
2021-12-221,8401,8531,8311,843720,3001,843
2021-12-211,8401,8481,8211,828602,1001,828
2021-12-201,8061,8351,8061,815718,4001,815
2021-12-171,8591,8651,8121,8321,095,9001,832
2021-12-161,9001,9161,8801,884779,6001,884
2021-12-151,8891,9101,8731,882617,6001,882
2021-12-141,8891,9091,8781,894548,9001,894
2021-12-131,9101,9291,8841,889614,5001,889
2021-12-101,8901,9151,8841,902794,2001,902
2021-12-091,9161,9421,9101,912850,9001,912
2021-12-081,9051,9251,8911,922682,8001,922
2021-12-071,8471,8991,8471,896621,7001,896
2021-12-061,8271,8501,8181,845769,5001,845
2021-12-031,8541,8691,8211,839621,1001,839
2021-12-021,8261,8731,8231,854960,0001,854
2021-12-011,8451,8731,8341,838711,1001,838
2021-11-301,8831,9061,8431,8451,377,7001,845
2021-11-291,8861,9171,8701,870918,5001,870
2021-11-261,9251,9331,9041,919576,8001,919
2021-11-251,9321,9531,9291,939429,8001,939
2021-11-241,9491,9631,9281,932953,8001,932
2021-11-221,9631,9701,9391,949631,7001,949
2021-11-191,9651,9751,9331,947869,0001,947
2021-11-181,9401,9751,9381,9681,286,6001,968
2021-11-171,9291,9501,9171,9381,105,3001,938
2021-11-161,9261,9431,9031,903902,8001,903
2021-11-151,8981,9311,8961,926952,6001,926
2021-11-121,8891,9021,8721,891853,4001,891
2021-11-111,8761,9071,8671,8891,232,4001,889
2021-11-101,9021,9281,8611,8631,405,7001,863
2021-11-091,8371,9141,8221,8662,574,5001,866
2021-11-081,7041,8791,6381,8384,082,3001,838
2021-11-051,6991,7251,6951,7061,024,2001,706
2021-11-041,7151,7161,6921,708716,3001,708
2021-11-021,7121,7191,6911,6931,042,3001,693
2021-11-011,6451,7291,6321,7033,195,8001,703
2021-10-291,6071,6231,5671,614692,4001,614
2021-10-281,6061,6261,5931,6132,356,1001,613
2021-10-271,6151,6171,5711,593934,9001,593
2021-10-261,6931,6941,6331,634910,4001,634
2021-10-251,6711,7011,6671,6801,232,7001,680
2021-10-221,6451,6771,6451,666929,6001,666
2021-10-211,6401,6611,6361,638942,9001,638
2021-10-201,6321,6441,6241,628688,2001,628
2021-10-191,6061,6241,6041,615395,7001,615
2021-10-181,6151,6251,6021,605490,4001,605
2021-10-151,6141,6221,5961,618569,6001,618
2021-10-141,5751,6101,5711,605505,3001,605
2021-10-131,5841,6131,5801,580862,9001,580
2021-10-121,5681,5821,5621,564511,4001,564
2021-10-111,5621,5871,5491,577734,8001,577
2021-10-081,5681,5731,5591,5621,094,0001,562
2021-10-071,5441,5641,5311,5321,013,7001,532
2021-10-061,5421,5621,5151,532817,2001,532
2021-10-051,5201,5461,5171,536920,0001,536
2021-10-041,5731,5771,5241,541560,9001,541
2021-10-011,5861,5961,5451,554673,8001,554
2021-09-301,5701,6021,5631,593862,6001,593
2021-09-291,5691,5691,5411,568910,4001,568
2021-09-281,6111,6181,5851,606634,8001,606
2021-09-271,6281,6411,6261,6291,021,2001,629
2021-09-241,6031,6301,5981,619977,6001,619
2021-09-221,5861,5971,5751,5841,142,9001,584
2021-09-211,5641,6061,5571,595820,7001,595
2021-09-171,5961,6041,5851,600733,4001,600
2021-09-161,6001,6011,5741,586762,3001,586
2021-09-151,6101,6151,5911,592750,0001,592
2021-09-141,6241,6291,6141,6221,350,7001,622
2021-09-131,6051,6191,5931,619834,0001,619
2021-09-101,6001,6251,5941,6081,841,5001,608
2021-09-091,5991,6011,5551,576968,6001,576
2021-09-081,5951,6181,5861,6051,840,4001,605
2021-09-071,5641,5781,5561,565666,0001,565
2021-09-061,5371,5631,5271,558999,0001,558
2021-09-031,5201,5541,5181,547872,6001,547
2021-09-021,5121,5291,5081,523605,1001,523
2021-09-011,4931,5171,4931,507671,1001,507
2021-08-311,4721,4961,4681,486700,8001,486
2021-08-301,4921,4921,4591,471834,9001,471
2021-08-271,4941,5141,4871,5001,256,9001,500
2021-08-261,4641,4951,4591,4931,217,8001,493
2021-08-251,4321,4661,4301,4561,196,9001,456
2021-08-241,4131,4401,4041,423893,7001,423
2021-08-231,3151,4101,3141,3981,732,4001,398
2021-08-201,3151,3281,3101,3261,138,7001,326
2021-08-191,3251,3491,3231,326705,2001,326
2021-08-181,3491,3621,3411,354627,2001,354
2021-08-171,3901,4061,3581,362859,0001,362
2021-08-161,4201,4231,3861,386644,6001,386
2021-08-131,4491,4651,4271,428801,6001,428
2021-08-121,4791,4791,4461,446758,5001,446
2021-08-111,4741,4801,4561,463451,3001,463
2021-08-101,4941,5101,4421,4521,427,3001,452
2021-08-061,4391,5061,4361,5002,113,7001,500
2021-08-051,4181,4381,4141,433457,4001,433
2021-08-041,4291,4301,4111,421477,5001,421
2021-08-031,4321,4361,4101,422546,7001,422
2021-08-021,4001,4411,3961,438587,7001,438
2021-07-301,4141,4141,3761,3791,019,7001,379
2021-07-291,4021,4181,3851,4171,103,0001,417
2021-07-281,4231,4301,4001,4041,066,5001,404
2021-07-271,4621,4621,4371,439560,2001,439
2021-07-261,4651,4671,4361,459920,0001,459
2021-07-211,4401,4561,4321,435593,1001,435
2021-07-201,4111,4331,4051,414772,3001,414
2021-07-191,4581,4581,4161,4241,187,4001,424
2021-07-161,4851,4981,4761,480440,2001,480
2021-07-151,5101,5191,4911,502813,0001,502
2021-07-141,5151,5281,4981,4981,163,2001,498
2021-07-131,5131,5321,5051,5151,827,4001,515
2021-07-121,4891,5061,4831,4941,142,1001,494
2021-07-091,4401,4551,4311,4521,100,8001,452
2021-07-081,4741,4801,4621,466718,4001,466
2021-07-071,4591,4781,4571,461747,0001,461
2021-07-061,4691,4861,4571,475580,1001,475
2021-07-051,4641,4701,4551,457419,4001,457
2021-07-021,4391,4661,4381,464622,1001,464
2021-07-011,4651,4651,4341,439770,4001,439
2021-06-301,4701,4751,4561,458986,8001,458
2021-06-291,4521,4681,4501,4591,044,2001,459
2021-06-281,4731,4751,4501,4651,126,9001,465
2021-06-251,4481,4791,4481,475892,3001,475
2021-06-241,4501,4581,4421,454627,8001,454
2021-06-231,4691,4691,4461,446862,1001,446
2021-06-221,4581,4721,4421,467953,8001,467
2021-06-211,4451,4491,4201,4281,212,7001,428
2021-06-181,5061,5071,4601,4701,670,4001,470
2021-06-171,4901,5121,4841,5031,572,0001,503
2021-06-161,5011,5301,4901,4983,212,0001,498
2021-06-151,4711,5121,4711,5091,590,3001,509
2021-06-141,4731,4851,4541,4721,986,5001,472
2021-06-111,4491,4871,4471,4751,658,3001,475
2021-06-101,4581,4581,4351,4461,737,5001,446
2021-06-091,4601,4871,4391,4772,381,7001,477
2021-06-081,4291,4841,4261,4763,133,8001,476
2021-06-071,4201,4511,4141,4251,738,3001,425
2021-06-041,3951,4101,3801,398744,0001,398
2021-06-031,3781,4071,3661,4031,917,1001,403
2021-06-021,3801,3911,3661,3731,515,0001,373
2021-06-011,4131,4211,3951,403862,1001,403
2021-05-311,3951,4111,3511,3931,483,2001,393
2021-05-281,4221,4381,4111,4123,811,0001,412
2021-05-271,4001,4501,3991,43615,259,6001,436
2021-05-261,3921,3921,3561,3832,934,3001,383
2021-05-251,4471,4551,3971,4022,016,7001,402
2021-05-241,3771,4231,3751,4171,886,7001,417
2021-05-211,4101,4111,3831,3941,479,6001,394
2021-05-201,4081,4281,4021,4181,367,8001,418
2021-05-191,3901,4181,3671,4081,690,7001,408
2021-05-181,3781,3981,3551,3871,923,6001,387
2021-05-171,4161,4231,3811,3871,526,4001,387
2021-05-141,4491,4571,3911,4132,168,4001,413
2021-05-131,5651,5871,4151,4223,093,2001,422
2021-05-121,5121,5711,5121,5672,378,8001,567
2021-05-111,5711,6011,5671,579771,6001,579
2021-05-101,5761,6111,5711,604707,0001,604
2021-05-071,6001,6101,5761,579779,4001,579
2021-05-061,5851,6111,5781,5861,427,1001,586
2021-04-301,5751,5861,5521,569963,8001,569
2021-04-281,6141,6201,5771,5851,057,1001,585
2021-04-271,6041,6291,6011,6221,459,7001,622
2021-04-261,5851,6011,5571,600912,9001,600
2021-04-231,5701,5901,5521,5811,154,8001,581
2021-04-221,5571,5601,5291,557733,7001,557
2021-04-211,5841,5861,5491,5541,012,5001,554
2021-04-201,6431,6471,6051,6091,185,9001,609
2021-04-191,6721,6721,6361,652716,3001,652
2021-04-161,6981,7011,6681,680725,4001,680
2021-04-151,7401,7531,6811,686779,5001,686
2021-04-141,7341,7451,7221,7441,022,9001,744
2021-04-131,7451,7791,7281,7311,085,2001,731
2021-04-121,7411,7731,7271,7481,262,8001,748
2021-04-091,7101,7261,6801,7241,288,7001,724
2021-04-081,6701,6911,6581,6911,638,0001,691
2021-04-071,6411,6611,6261,6411,251,7001,641
2021-04-061,6901,6901,6111,625914,9001,625
2021-04-051,6831,6891,6631,675504,7001,675
2021-04-021,7051,7251,6731,674567,5001,674
2021-04-011,7341,7481,6871,693738,1001,693
2021-03-311,7511,7561,6901,7271,376,5001,727
2021-03-301,7931,7931,7621,774570,2001,774
2021-03-291,8301,8321,7821,806839,3001,806
2021-03-261,7771,8281,7651,8221,101,0001,822
2021-03-251,7451,7711,7391,752447,8001,752
2021-03-241,7761,7981,7491,7571,113,9001,757
2021-03-231,7601,8001,7521,758652,5001,758
2021-03-221,7521,7751,7321,760782,3001,760
2021-03-191,7511,7511,7301,7351,100,2001,735
2021-03-181,7771,7801,7561,761721,2001,761
2021-03-171,7351,7761,7281,776575,3001,776
2021-03-161,7461,7541,7351,754573,6001,754
2021-03-151,7181,7561,7081,756838,0001,756
2021-03-121,7241,7241,6961,715747,3001,715
2021-03-111,7191,7361,7071,714635,2001,714
2021-03-101,7461,7651,7121,723961,1001,723
2021-03-091,7501,7571,7321,750558,4001,750
2021-03-081,7781,7841,7311,741529,9001,741
2021-03-051,7461,7601,7141,760696,2001,760
2021-03-041,7431,7511,7221,744802,1001,744
2021-03-031,7831,7871,7641,776732,2001,776
2021-03-021,7901,7951,7601,784695,9001,784
2021-03-011,8071,8141,7781,791637,0001,791
2021-02-261,8181,8181,7811,789752,5001,789
2021-02-251,8281,8301,7961,826532,0001,826
2021-02-241,8231,8311,8081,825640,4001,825
2021-02-221,8431,8431,8241,832527,1001,832
2021-02-191,8281,8321,8071,830534,7001,830
2021-02-181,8701,8701,8221,830585,7001,830
2021-02-171,8281,8761,8111,862907,4001,862
2021-02-161,8501,8651,8211,829952,2001,829
2021-02-151,8311,9101,8311,8621,456,7001,862
2021-02-121,7121,8251,7011,8182,607,1001,818
2021-02-101,7461,7541,7121,712674,1001,712
2021-02-091,7161,7221,6971,704573,2001,704
2021-02-081,7321,7451,7121,716630,2001,716
2021-02-051,6971,7401,6951,7231,026,4001,723
2021-02-041,6571,7001,6531,687639,6001,687
2021-02-031,6961,6971,6521,657502,7001,657
2021-02-021,6831,6971,6651,674526,0001,674
2021-02-011,6691,6971,6671,689405,2001,689
2021-01-291,6971,7041,6631,6671,186,4001,667
2021-01-281,6891,7121,6841,6982,170,4001,698
2021-01-271,6971,7301,6831,729774,5001,729
2021-01-261,6991,7181,6831,683792,1001,683
2021-01-251,7221,7291,7011,706843,5001,706
2021-01-221,6831,7151,6711,711958,1001,711
2021-01-211,6731,7021,6671,6971,138,3001,697
2021-01-201,6711,6751,6461,6691,222,4001,669
2021-01-191,6591,6841,6571,6701,653,7001,670
2021-01-181,6561,6881,6561,661889,9001,661
2021-01-151,6841,6931,6631,663991,4001,663
2021-01-141,6371,7171,6351,7012,059,5001,701
2021-01-131,6191,6441,6161,6311,335,4001,631
2021-01-121,5781,6101,5621,5941,262,4001,594
2021-01-081,5991,6081,5761,6031,550,6001,603
2021-01-071,5831,5981,5461,5461,294,3001,546
2021-01-061,6111,6111,5651,567806,3001,567
2021-01-051,6061,6181,6001,615623,3001,615
2021-01-041,6331,6361,5991,615639,3001,615

分割・併合履歴 ： [2005-09-27]1株→2株