！決算発表予定日 2025/02/07
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
3,032.8
円
(11:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,157.0 (24/12/27) | 1,705.0 (24/02/15) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,157.0 (25/01/06) | 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) |
|---|---|---|---|---|---|---|---|
| 2/4 | 3,041.0 | 3,077.0 | 3,016.0 | 3,031.0 | +40.5 | +1.4 | 405,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 2,980.0 | 3,014.0 | 2,936.0 | 2,990.5 | -24.5 | -0.8 | 862,200 |
| 1/31 | 3,000.0 | 3,037.0 | 2,987.5 | 3,015.0 | -16.0 | -0.5 | 668,600 |
| 1/30 | 2,966.0 | 3,043.0 | 2,937.5 | 3,031.0 | +94.5 | +3.2 | 877,600 |
| 1/29 | 2,935.5 | 2,976.5 | 2,925.0 | 2,936.5 | +5.0 | +0.2 | 570,700 |
| 1/28 | 2,876.0 | 2,966.0 | 2,864.5 | 2,931.5 | +49.0 | +1.7 | 892,700 |
| 1/27 | 2,835.0 | 2,903.0 | 2,795.0 | 2,882.5 | +35.0 | +1.2 | 1,010,000 |
| 1/24 | 2,877.0 | 2,898.5 | 2,830.0 | 2,847.5 | +17.0 | +0.6 | 1,081,400 |
| 1/23 | 2,811.0 | 2,845.5 | 2,768.5 | 2,830.5 | +13.0 | +0.5 | 1,030,500 |
| 1/22 | 2,855.0 | 2,863.5 | 2,794.5 | 2,817.5 | -51.5 | -1.8 | 690,500 |
| 1/21 | 2,887.0 | 2,892.0 | 2,829.5 | 2,869.0 | +10.5 | +0.4 | 677,600 |
| 1/20 | 2,839.5 | 2,867.0 | 2,835.0 | 2,858.5 | +52.0 | +1.9 | 730,700 |
| 1/17 | 2,832.0 | 2,843.5 | 2,794.5 | 2,806.5 | -59.5 | -2.1 | 743,600 |
| 1/16 | 2,909.5 | 2,938.0 | 2,861.0 | 2,866.0 | -11.0 | -0.4 | 666,900 |
| 1/15 | 2,864.0 | 2,883.5 | 2,850.0 | 2,877.0 | +41.5 | +1.5 | 843,300 |
| 1/14 | 2,877.5 | 2,892.0 | 2,810.0 | 2,835.5 | -42.0 | -1.5 | 829,700 |
| 1/10 | 2,922.5 | 2,929.0 | 2,872.5 | 2,877.5 | -49.5 | -1.7 | 876,100 |
| 1/9 | 2,979.0 | 2,982.0 | 2,921.5 | 2,927.0 | -53.0 | -1.8 | 903,000 |
| 1/8 | 3,065.0 | 3,098.0 | 2,971.0 | 2,980.0 | -85.0 | -2.8 | 1,459,300 |
| 1/7 | 3,081.0 | 3,092.0 | 3,054.0 | 3,065.0 | -16.0 | -0.5 | 888,600 |
| 1/6 | 3,151.0 | 3,157.0 | 3,072.0 | 3,081.0 | +5.0 | +0.2 | 1,131,000 |
| 12/30 | 3,139.0 | 3,149.0 | 3,052.0 | 3,076.0 | -61.0 | -1.9 | 1,272,000 |
| 12/27 | 3,080.0 | 3,157.0 | 3,019.0 | 3,137.0 | +57.0 | +1.9 | 1,512,300 |
| 12/26 | 3,010.0 | 3,080.0 | 3,001.0 | 3,080.0 | +97.5 | +3.3 | 2,814,000 |
| 12/25 | 2,882.0 | 2,999.0 | 2,850.5 | 2,982.5 | +253.5 | +9.3 | 6,163,400 |
| 12/24 | 2,670.0 | 2,739.5 | 2,653.0 | 2,729.0 | +77.0 | +2.9 | 1,090,600 |
| 12/23 | 2,659.0 | 2,669.0 | 2,620.0 | 2,652.0 | +42.0 | +1.6 | 1,219,600 |
| 12/20 | 2,629.0 | 2,658.5 | 2,610.0 | 2,610.0 | -1.0 | +0.0 | 1,226,400 |
| 12/19 | 2,566.0 | 2,645.0 | 2,562.5 | 2,611.0 | -3.0 | -0.1 | 635,000 |
| 12/18 | 2,634.5 | 2,646.0 | 2,594.5 | 2,614.0 | -14.0 | -0.5 | 474,300 |
| 12/17 | 2,631.5 | 2,667.5 | 2,605.5 | 2,628.0 | +9.0 | +0.3 | 766,500 |
▶︎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
