6460東証P貸借
業種 機械
セガサミーホールディングス 株価時系列データ
PTS
2,277.8
円
(22:36)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,219.0 (23/08/01) | 1,705.0 (24/02/15) |
年初来高値 | 年初来安値 |
---|---|
2,398.0 (24/05/14) | 1,705.0 (24/02/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 2,309.0 | 2,313.5 | 2,265.5 | 2,275.5 | -42.0 | -1.8 | 1,103,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 2,288.0 | 2,326.0 | 2,267.5 | 2,317.5 | -3.0 | -0.1 | 1,403,100 |
5/15 | 2,369.0 | 2,377.5 | 2,318.0 | 2,320.5 | -74.5 | -3.1 | 1,373,100 |
5/14 | 2,315.0 | 2,398.0 | 2,315.0 | 2,395.0 | +88.5 | +3.8 | 2,543,700 |
5/13 | 2,222.5 | 2,310.5 | 2,208.0 | 2,306.5 | +120.5 | +5.5 | 3,435,400 |
5/10 | 2,134.5 | 2,250.0 | 2,090.0 | 2,186.0 | +101.5 | +4.9 | 6,629,800 |
5/9 | 2,084.0 | 2,112.0 | 2,068.0 | 2,084.5 | +17.0 | +0.8 | 1,221,000 |
5/8 | 2,090.0 | 2,092.5 | 2,057.5 | 2,067.5 | -26.5 | -1.3 | 1,058,600 |
5/7 | 2,068.0 | 2,104.0 | 2,068.0 | 2,094.0 | +17.0 | +0.8 | 1,010,500 |
5/2 | 2,076.5 | 2,089.5 | 2,062.5 | 2,077.0 | +0.5 | +0.0 | 887,200 |
5/1 | 2,050.0 | 2,088.0 | 2,050.0 | 2,076.5 | +1.5 | +0.1 | 999,300 |
4/30 | 2,040.0 | 2,098.5 | 2,031.0 | 2,075.0 | +44.5 | +2.2 | 1,291,100 |
4/26 | 2,005.0 | 2,045.0 | 2,004.0 | 2,030.5 | -3.5 | -0.2 | 933,700 |
4/25 | 2,043.5 | 2,052.5 | 2,016.5 | 2,034.0 | +1.0 | +0.1 | 715,000 |
4/24 | 2,000.0 | 2,040.0 | 1,992.5 | 2,033.0 | +19.5 | +1.0 | 937,600 |
4/23 | 2,018.0 | 2,041.0 | 2,007.0 | 2,013.5 | -13.5 | -0.7 | 736,700 |
4/22 | 2,000.5 | 2,038.0 | 2,000.0 | 2,027.0 | +63.0 | +3.2 | 1,279,400 |
4/19 | 1,979.5 | 1,995.0 | 1,935.0 | 1,964.0 | -18.5 | -0.9 | 1,173,100 |
4/18 | 1,965.5 | 1,990.0 | 1,957.5 | 1,982.5 | +17.5 | +0.9 | 815,400 |
4/17 | 1,973.0 | 2,000.0 | 1,955.0 | 1,965.0 | -4.5 | -0.2 | 1,403,900 |
4/16 | 1,952.0 | 1,973.5 | 1,942.5 | 1,969.5 | -4.0 | -0.2 | 1,035,300 |
4/15 | 1,980.5 | 1,993.0 | 1,954.0 | 1,973.5 | -31.0 | -1.6 | 1,183,400 |
4/12 | 2,000.0 | 2,022.0 | 1,992.5 | 2,004.5 | +28.5 | +1.4 | 1,149,300 |
4/11 | 1,975.0 | 1,982.0 | 1,957.5 | 1,976.0 | -11.5 | -0.6 | 775,000 |
4/10 | 1,976.0 | 2,019.5 | 1,976.0 | 1,987.5 | -13.0 | -0.7 | 778,200 |
4/9 | 1,980.0 | 2,008.5 | 1,971.0 | 2,000.5 | +20.0 | +1.0 | 899,000 |
4/8 | 1,940.0 | 1,987.0 | 1,937.5 | 1,980.5 | +52.0 | +2.7 | 1,059,300 |
4/5 | 1,915.0 | 1,932.5 | 1,902.0 | 1,928.5 | -7.0 | -0.4 | 863,800 |
4/4 | 1,960.0 | 1,960.0 | 1,929.0 | 1,935.5 | +2.0 | +0.1 | 1,117,300 |
4/3 | 1,941.0 | 1,953.5 | 1,922.0 | 1,933.5 | -13.0 | -0.7 | 1,283,900 |
4/2 | 2,015.0 | 2,020.0 | 1,941.5 | 1,946.5 | -80.0 | -4.0 | 1,434,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて