6460 セガサミーホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,980	1,991	1,958.5	1,972	808,900	1,972
2023-12-28	1,993	1,999	1,961	1,974.5	860,200	1,974.50
2023-12-27	1,925	1,983	1,924	1,981.5	1,122,400	1,981.50
2023-12-26	1,938.5	1,941	1,923	1,932	765,100	1,932
2023-12-25	1,960	1,965	1,918	1,921.5	680,900	1,921.50
2023-12-22	1,942	1,971.5	1,932.5	1,938	1,358,200	1,938
2023-12-21	1,942	1,948.5	1,929	1,935.5	821,000	1,935.50
2023-12-20	1,977.5	1,986.5	1,953.5	1,954.5	1,301,000	1,954.50
2023-12-19	1,942.5	1,964.5	1,925.5	1,961.5	1,182,800	1,961.50
2023-12-18	1,957.5	1,960	1,926	1,937	1,322,500	1,937
2023-12-15	1,950	1,990	1,935.5	1,971.5	1,792,600	1,971.50
2023-12-14	1,989	2,027.5	1,933.5	1,946.5	3,174,100	1,946.50
2023-12-13	2,016	2,037.5	2,000.5	2,031	1,354,700	2,031
2023-12-12	2,105	2,105.5	2,016	2,016	1,965,500	2,016
2023-12-11	2,075	2,100.5	2,068	2,100.5	1,448,600	2,100.50
2023-12-08	2,100	2,116	2,074	2,075.5	1,532,700	2,075.50
2023-12-07	2,099	2,122.5	2,087	2,091.5	1,536,100	2,091.50
2023-12-06	2,094.5	2,115	2,059	2,108	1,809,500	2,108
2023-12-05	2,148	2,159	2,107.5	2,109.5	1,212,800	2,109.50
2023-12-04	2,163.5	2,181	2,143	2,148.5	1,205,700	2,148.50
2023-12-01	2,148	2,158	2,133	2,154	1,434,400	2,154
2023-11-30	2,129	2,149.5	2,110.5	2,147.5	1,458,000	2,147.50
2023-11-29	2,141	2,163	2,140.5	2,141.5	1,019,600	2,141.50
2023-11-28	2,169	2,177	2,141	2,152.5	1,127,100	2,152.50
2023-11-27	2,190	2,198	2,158.5	2,160.5	1,243,500	2,160.50
2023-11-24	2,216	2,216	2,179	2,179	862,500	2,179
2023-11-22	2,218	2,237.5	2,193	2,197.5	993,000	2,197.50
2023-11-21	2,217	2,220	2,175	2,210	1,290,500	2,210
2023-11-20	2,210.5	2,236	2,206	2,222	1,637,900	2,222
2023-11-17	2,159	2,194	2,150	2,194	1,301,500	2,194
2023-11-16	2,243	2,244	2,165	2,171	1,423,600	2,171
2023-11-15	2,266.5	2,271.5	2,217	2,242	1,446,700	2,242
2023-11-14	2,203	2,236	2,176.5	2,202.5	1,544,900	2,202.50
2023-11-13	2,210	2,247	2,175	2,176.5	1,669,200	2,176.50
2023-11-10	2,272	2,280	2,223	2,242.5	1,516,000	2,242.50
2023-11-09	2,280	2,320	2,246	2,304.5	2,622,300	2,304.50
2023-11-08	2,497	2,522.5	2,215.5	2,324.5	5,772,300	2,324.50
2023-11-07	2,467	2,484	2,406	2,415	1,495,100	2,415
2023-11-06	2,439	2,445.5	2,402	2,433	1,185,200	2,433
2023-11-02	2,408.5	2,414.5	2,370	2,392	1,285,600	2,392
2023-11-01	2,378.5	2,390	2,341	2,385	1,026,200	2,385
2023-10-31	2,309.5	2,349	2,280.5	2,346	1,598,700	2,346
2023-10-30	2,383	2,390	2,294.5	2,303.5	3,056,300	2,303.50
2023-10-27	2,399	2,412	2,361	2,410.5	882,600	2,410.50
2023-10-26	2,400.5	2,424	2,356.5	2,367.5	1,076,600	2,367.50
2023-10-25	2,438	2,450	2,401	2,411	1,026,300	2,411
2023-10-24	2,359	2,401	2,322	2,388	948,900	2,388
2023-10-23	2,366	2,398.5	2,348	2,349.5	1,280,300	2,349.50
2023-10-20	2,325.5	2,419.5	2,320.5	2,405	2,480,500	2,405
2023-10-19	2,339.5	2,373	2,303.5	2,314	1,154,500	2,314
2023-10-18	2,408	2,409	2,358.5	2,383.5	1,032,600	2,383.50
2023-10-17	2,450	2,465.5	2,394	2,399	1,241,300	2,399
2023-10-16	2,467.5	2,468	2,394	2,402	1,768,400	2,402
2023-10-13	2,572	2,574.5	2,484.5	2,487.5	2,269,600	2,487.50
2023-10-12	2,635	2,635	2,594	2,609	1,217,300	2,609
2023-10-11	2,658	2,658	2,622.5	2,627	902,600	2,627
2023-10-10	2,656.5	2,666	2,622.5	2,653	999,100	2,653
2023-10-06	2,655	2,658.5	2,606.5	2,607	992,900	2,607
2023-10-05	2,621	2,659.5	2,596.5	2,655	1,139,200	2,655
2023-10-04	2,584.5	2,616.5	2,580.5	2,589	1,272,200	2,589
2023-10-03	2,719	2,731	2,616.5	2,632	1,153,600	2,632
2023-10-02	2,768	2,779	2,689	2,698.5	1,222,900	2,698.50
2023-09-29	2,795.5	2,799	2,740.5	2,759	1,996,500	2,759
2023-09-28	2,820	2,849.5	2,806	2,820.5	796,300	2,820.50
2023-09-27	2,825	2,858.5	2,818	2,854.5	1,109,100	2,854.50
2023-09-26	2,871	2,871	2,809.5	2,818.5	1,256,000	2,818.50
2023-09-25	2,819	2,871	2,814	2,840	1,001,700	2,840
2023-09-22	2,730	2,824.5	2,728.5	2,804	1,636,300	2,804
2023-09-21	2,765.5	2,788	2,717	2,724	998,300	2,724
2023-09-20	2,789.5	2,806	2,765.5	2,765.5	1,141,500	2,765.50
2023-09-19	2,778.5	2,818.5	2,752.5	2,778.5	986,300	2,778.50
2023-09-15	2,780	2,791.5	2,761	2,777	1,059,000	2,777
2023-09-14	2,785.5	2,795.5	2,745.5	2,759	911,400	2,759
2023-09-13	2,782	2,798.5	2,764	2,773	994,800	2,773
2023-09-12	2,796	2,816.5	2,762.5	2,781.5	1,109,700	2,781.50
2023-09-11	2,822.5	2,830	2,793.5	2,810	738,900	2,810
2023-09-08	2,825	2,834	2,789.5	2,811	1,004,600	2,811
2023-09-07	2,849.5	2,869.5	2,836	2,846.5	923,500	2,846.50
2023-09-06	2,846	2,858	2,783.5	2,845	1,616,000	2,845
2023-09-05	2,882	2,892	2,830	2,849.5	1,214,900	2,849.50
2023-09-04	2,912	2,920.5	2,889	2,896.5	823,000	2,896.50
2023-09-01	2,918	2,946	2,907.5	2,926.5	1,074,300	2,926.50
2023-08-31	2,900	2,915.5	2,880.5	2,908.5	1,445,100	2,908.50
2023-08-30	2,910	2,910	2,858	2,870.5	2,644,600	2,870.50
2023-08-29	2,930	2,930.5	2,892	2,905.5	843,200	2,905.50
2023-08-28	2,904.5	2,929	2,901	2,928	530,300	2,928
2023-08-25	2,885.5	2,919.5	2,881	2,892	551,200	2,892
2023-08-24	2,928	2,938	2,907	2,911.5	616,900	2,911.50
2023-08-23	2,877	2,915.5	2,876.5	2,915.5	493,700	2,915.50
2023-08-22	2,920	2,920	2,874.5	2,896.5	574,600	2,896.50
2023-08-21	2,889	2,924	2,888	2,903	778,000	2,903
2023-08-18	2,880	2,909	2,866.5	2,888	1,094,900	2,888
2023-08-17	2,953	2,961	2,891	2,923.5	1,394,200	2,923.50
2023-08-16	2,970	2,970	2,924.5	2,932	1,889,400	2,932
2023-08-15	2,953.5	3,016	2,937.5	2,983.5	1,404,000	2,983.50
2023-08-14	3,010	3,011	2,903	2,924	1,736,800	2,924
2023-08-10	3,014	3,063	2,941	2,988	2,626,500	2,988
2023-08-09	2,996.5	3,046	2,987	3,014	1,316,200	3,014
2023-08-08	2,970.5	3,018	2,970.5	2,977	1,443,000	2,977
2023-08-07	2,957.5	2,968	2,910.5	2,958	2,043,400	2,958
2023-08-04	3,060	3,061	2,977.5	2,989	1,696,900	2,989
2023-08-03	3,027	3,095	2,999	3,056	2,240,700	3,056
2023-08-02	3,185	3,189	2,975	3,013	4,277,700	3,013
2023-08-01	3,178	3,219	3,030	3,184	5,801,500	3,184
2023-07-31	3,089	3,147	3,073	3,108	2,118,600	3,108
2023-07-28	3,025	3,069	2,981	3,029	1,702,900	3,029
2023-07-27	3,039	3,101	3,032	3,095	778,200	3,095
2023-07-26	3,039	3,056	3,022	3,030	657,900	3,030
2023-07-25	3,068	3,088	3,012	3,028	1,091,900	3,028
2023-07-24	3,112	3,112	3,063	3,078	732,100	3,078
2023-07-21	3,070	3,104	3,065	3,074	603,300	3,074
2023-07-20	3,071	3,117	3,071	3,080	729,500	3,080
2023-07-19	3,050	3,095	3,022	3,093	895,800	3,093
2023-07-18	3,030	3,062	3,020	3,036	533,500	3,036
2023-07-14	3,048	3,050	2,982	3,018	769,900	3,018
2023-07-13	3,041	3,052	3,003	3,029	705,300	3,029
2023-07-12	3,018	3,058	3,015	3,036	965,800	3,036
2023-07-11	3,008	3,009	2,974.5	2,989	592,900	2,989
2023-07-10	3,011	3,022	2,959	2,985.5	853,200	2,985.50
2023-07-07	2,983	3,041	2,972	3,009	1,008,700	3,009
2023-07-06	3,080	3,099	3,026	3,036	756,800	3,036
2023-07-05	3,097	3,113	3,075	3,101	883,100	3,101
2023-07-04	3,099	3,110	3,077	3,105	958,700	3,105
2023-07-03	3,088	3,124	3,083	3,120	1,027,600	3,120
2023-06-30	3,050	3,080	3,035	3,072	957,400	3,072
2023-06-29	3,101	3,117	3,045	3,061	1,146,800	3,061
2023-06-28	3,042	3,103	3,033	3,084	1,513,300	3,084
2023-06-27	2,971	3,015	2,964	3,013	1,194,900	3,013
2023-06-26	2,989.5	3,023	2,962	3,001	1,095,900	3,001
2023-06-23	3,049	3,069	2,974.5	2,992.5	1,322,800	2,992.50
2023-06-22	3,018	3,059	3,011	3,025	1,178,300	3,025
2023-06-21	2,922.5	3,010	2,918	3,005	1,603,900	3,005
2023-06-20	2,968.5	2,993	2,960	2,969	861,300	2,969
2023-06-19	2,983	3,037	2,964	2,992	1,746,000	2,992
2023-06-16	2,955.5	2,974.5	2,940.5	2,957	1,825,200	2,957
2023-06-15	2,878	2,941	2,870.5	2,926	1,404,800	2,926
2023-06-14	2,900	2,911	2,865	2,886.5	861,100	2,886.50
2023-06-13	2,927	2,935	2,883.5	2,890	1,293,300	2,890
2023-06-12	2,922	2,928	2,882	2,894.5	1,116,500	2,894.50
2023-06-09	2,856.5	2,931	2,841.5	2,922	1,860,300	2,922
2023-06-08	2,810	2,858.5	2,783	2,806.5	1,455,400	2,806.50
2023-06-07	2,873	2,903.5	2,834.5	2,843.5	1,577,900	2,843.50
2023-06-06	2,823	2,872	2,814	2,871.5	1,420,600	2,871.50
2023-06-05	2,829	2,836.5	2,802	2,816.5	1,127,800	2,816.50
2023-06-02	2,747	2,793	2,739	2,779	988,200	2,779
2023-06-01	2,698	2,742	2,682	2,733	1,076,100	2,733
2023-05-31	2,689	2,722	2,676	2,711	1,039,800	2,711
2023-05-30	2,690	2,714	2,668	2,704	920,900	2,704
2023-05-29	2,760	2,762	2,692	2,700	882,200	2,700
2023-05-26	2,735	2,753	2,711	2,729	745,100	2,729
2023-05-25	2,733	2,765	2,722	2,735	741,800	2,735
2023-05-24	2,765	2,789	2,728	2,753	1,429,600	2,753
2023-05-23	2,803	2,823	2,773	2,783	1,395,800	2,783
2023-05-22	2,756	2,781	2,743	2,770	1,841,400	2,770
2023-05-19	2,797	2,805	2,750	2,764	2,107,400	2,764
2023-05-18	2,842	2,844	2,785	2,811	2,395,600	2,811
2023-05-17	2,826	2,858	2,817	2,849	1,320,500	2,849
2023-05-16	2,779	2,837	2,774	2,837	1,487,500	2,837
2023-05-15	2,758	2,776	2,724	2,758	1,354,600	2,758
2023-05-12	2,746	2,792	2,738	2,756	1,964,500	2,756
2023-05-11	2,706	2,763	2,706	2,763	1,394,000	2,763
2023-05-10	2,746	2,751	2,683	2,700	1,364,100	2,700
2023-05-09	2,746	2,753	2,720	2,737	1,557,500	2,737
2023-05-08	2,700	2,723	2,691	2,713	2,047,900	2,713
2023-05-02	2,635	2,664	2,624	2,663	1,963,900	2,663
2023-05-01	2,549	2,674	2,546	2,650	4,945,900	2,650
2023-04-28	2,598	2,600	2,457	2,536	6,306,100	2,536
2023-04-27	2,520	2,564	2,514	2,559	1,608,200	2,559
2023-04-26	2,520	2,538	2,481	2,523	1,565,900	2,523
2023-04-25	2,548	2,559	2,521	2,538	1,234,700	2,538
2023-04-24	2,544	2,554	2,502	2,538	1,284,200	2,538
2023-04-21	2,535	2,553	2,514	2,533	1,370,000	2,533
2023-04-20	2,521	2,524	2,492	2,520	1,616,500	2,520
2023-04-19	2,500	2,549	2,482	2,546	3,033,900	2,546
2023-04-18	2,552	2,552	2,425	2,481	5,680,400	2,481
2023-04-17	2,573	2,602	2,500	2,552	4,743,700	2,552
2023-04-14	2,635	2,673	2,615	2,663	1,960,300	2,663
2023-04-13	2,610	2,628	2,589	2,615	1,326,700	2,615
2023-04-12	2,572	2,604	2,563	2,597	1,165,600	2,597
2023-04-11	2,596	2,603	2,546	2,548	1,475,000	2,548
2023-04-10	2,528	2,615	2,528	2,586	2,228,000	2,586
2023-04-07	2,495	2,517	2,450	2,507	1,281,700	2,507
2023-04-06	2,475	2,503	2,462	2,475	1,725,000	2,475
2023-04-05	2,466	2,494	2,442	2,465	1,623,400	2,465
2023-04-04	2,543	2,560	2,456	2,497	2,292,500	2,497
2023-04-03	2,526	2,578	2,499	2,541	1,723,900	2,541
2023-03-31	2,518	2,547	2,488	2,513	1,494,700	2,513
2023-03-30	2,499	2,511	2,451	2,490	824,500	2,490
2023-03-29	2,424	2,494	2,400	2,484	1,213,700	2,484
2023-03-28	2,434	2,444	2,397	2,408	1,060,700	2,408
2023-03-27	2,464	2,485	2,432	2,434	1,469,600	2,434
2023-03-24	2,403	2,434	2,395	2,414	865,600	2,414
2023-03-23	2,374	2,401	2,364	2,399	911,700	2,399
2023-03-22	2,399	2,409	2,382	2,386	1,014,500	2,386
2023-03-20	2,381	2,403	2,372	2,377	1,170,800	2,377
2023-03-17	2,403	2,423	2,370	2,376	1,755,700	2,376
2023-03-16	2,376	2,436	2,375	2,395	1,400,100	2,395
2023-03-15	2,450	2,454	2,418	2,423	909,800	2,423
2023-03-14	2,431	2,435	2,394	2,402	1,354,100	2,402
2023-03-13	2,466	2,475	2,416	2,433	1,742,200	2,433
2023-03-10	2,437	2,471	2,428	2,455	1,459,400	2,455
2023-03-09	2,461	2,489	2,450	2,479	1,069,600	2,479
2023-03-08	2,474	2,479	2,446	2,462	827,300	2,462
2023-03-07	2,432	2,441	2,421	2,434	1,048,600	2,434
2023-03-06	2,444	2,485	2,439	2,454	1,364,700	2,454
2023-03-03	2,411	2,440	2,405	2,430	1,296,100	2,430
2023-03-02	2,390	2,409	2,372	2,389	810,200	2,389
2023-03-01	2,340	2,386	2,334	2,379	1,025,500	2,379
2023-02-28	2,314	2,350	2,307	2,328	1,088,800	2,328
2023-02-27	2,331	2,350	2,325	2,331	636,800	2,331
2023-02-24	2,328	2,357	2,305	2,357	760,500	2,357
2023-02-22	2,323	2,336	2,298	2,328	1,092,200	2,328
2023-02-21	2,348	2,369	2,332	2,342	987,800	2,342
2023-02-20	2,384	2,388	2,343	2,348	1,238,700	2,348
2023-02-17	2,330	2,412	2,330	2,396	1,736,600	2,396
2023-02-16	2,326	2,365	2,297	2,349	1,313,100	2,349
2023-02-15	2,357	2,361	2,314	2,331	1,371,800	2,331
2023-02-14	2,277	2,333	2,270	2,315	1,558,900	2,315
2023-02-13	2,252	2,272	2,206	2,247	1,615,700	2,247
2023-02-10	2,213	2,318	2,193	2,280	5,187,200	2,280
2023-02-09	1,986	2,220	1,932	2,202	7,088,000	2,202
2023-02-08	2,000	2,028	1,985	1,998	1,288,600	1,998
2023-02-07	1,985	2,018	1,983	2,009	702,100	2,009
2023-02-06	2,023	2,035	1,996	2,003	787,700	2,003
2023-02-03	2,031	2,032	2,006	2,021	686,000	2,021
2023-02-02	2,040	2,062	2,033	2,038	430,100	2,038
2023-02-01	2,053	2,071	2,036	2,046	693,200	2,046
2023-01-31	2,066	2,074	2,035	2,051	729,600	2,051
2023-01-30	2,037	2,056	2,021	2,051	758,900	2,051
2023-01-27	2,030	2,046	2,013	2,040	683,000	2,040
2023-01-26	2,029	2,044	2,011	2,039	541,900	2,039
2023-01-25	1,988	2,040	1,987	2,029	867,200	2,029
2023-01-24	1,993	2,002	1,967	1,979	1,102,600	1,979
2023-01-23	2,024	2,041	1,993	1,997	1,052,400	1,997
2023-01-20	1,982	1,996	1,972	1,992	615,900	1,992
2023-01-19	1,932	1,996	1,911	1,982	906,800	1,982
2023-01-18	1,936	1,945	1,905	1,934	935,300	1,934
2023-01-17	1,911	1,947	1,903	1,922	1,005,900	1,922
2023-01-16	1,890	1,920	1,881	1,891	708,600	1,891
2023-01-13	1,919	1,950	1,911	1,913	765,200	1,913
2023-01-12	1,948	1,959	1,914	1,915	764,900	1,915
2023-01-11	1,918	1,958	1,914	1,933	749,100	1,933
2023-01-10	1,952	1,976	1,925	1,928	1,024,200	1,928
2023-01-06	1,942	1,947	1,917	1,926	864,000	1,926
2023-01-05	1,979	1,998	1,928	1,956	1,171,200	1,956
2023-01-04	1,995	2,020	1,989	2,000	767,100	2,000

分割・併合履歴： [2005-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31