！決算発表予定日 2024/05/10
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
1,970
円
(23:25)
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 |
|---|---|
| 2,242.5 (24/02/05) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,979.5 | 1,995.0 | 1,935.0 | 1,964.0 | -18.5 | -0.9 | 1,173,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/1 | 2,013.0 | 2,043.5 | 2,005.0 | 2,026.5 | +13.5 | +0.7 | 1,834,000 |
| 3/29 | 2,060.0 | 2,086.0 | 1,997.0 | 2,013.0 | +146.5 | +7.9 | 4,012,300 |
| 3/28 | 1,906.0 | 1,914.5 | 1,864.5 | 1,866.5 | -37.0 | -1.9 | 1,126,200 |
| 3/27 | 1,899.0 | 1,916.0 | 1,893.0 | 1,903.5 | +19.5 | +1.0 | 1,220,900 |
| 3/26 | 1,870.0 | 1,888.0 | 1,850.5 | 1,884.0 | +15.0 | +0.8 | 759,400 |
| 3/25 | 1,910.0 | 1,913.5 | 1,869.0 | 1,869.0 | -31.5 | -1.7 | 950,300 |
| 3/22 | 1,904.0 | 1,909.5 | 1,863.5 | 1,900.5 | -10.0 | -0.5 | 1,339,000 |
| 3/21 | 1,930.0 | 1,952.5 | 1,905.5 | 1,910.5 | -15.0 | -0.8 | 1,426,400 |
| 3/19 | 1,894.5 | 1,925.5 | 1,889.0 | 1,925.5 | +21.5 | +1.1 | 1,164,500 |
| 3/18 | 1,870.0 | 1,907.0 | 1,862.5 | 1,904.0 | +41.5 | +2.2 | 1,353,500 |
| 3/15 | 1,840.0 | 1,875.5 | 1,836.5 | 1,862.5 | +36.0 | +2.0 | 2,012,100 |
| 3/14 | 1,800.5 | 1,832.0 | 1,795.5 | 1,826.5 | +27.0 | +1.5 | 1,173,400 |
| 3/13 | 1,816.0 | 1,820.5 | 1,785.0 | 1,799.5 | -15.0 | -0.8 | 1,320,600 |
| 3/12 | 1,809.0 | 1,820.0 | 1,777.0 | 1,814.5 | +16.0 | +0.9 | 1,244,500 |
| 3/11 | 1,793.0 | 1,828.5 | 1,780.5 | 1,798.5 | +17.0 | +1.0 | 1,539,700 |
| 3/8 | 1,769.0 | 1,804.0 | 1,765.5 | 1,781.5 | +0.5 | +0.0 | 1,477,100 |
| 3/7 | 1,814.0 | 1,824.5 | 1,781.0 | 1,781.0 | -9.0 | -0.5 | 1,294,400 |
▶︎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