！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,005.0 | 2,045.0 | 2,004.0 | 2,030.5 | -3.5 | -0.2 | 933,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,786.0 | 1,801.5 | 1,765.5 | 1,790.0 | -11.5 | -0.6 | 2,153,200 |
| 3/5 | 1,875.0 | 1,875.5 | 1,801.5 | 1,801.5 | -73.5 | -3.9 | 1,844,200 |
| 3/4 | 1,904.0 | 1,908.0 | 1,865.0 | 1,875.0 | -26.0 | -1.4 | 1,655,400 |
| 3/1 | 1,908.0 | 1,918.0 | 1,896.0 | 1,901.0 | +24.0 | +1.3 | 1,218,500 |
| 2/29 | 1,868.0 | 1,889.0 | 1,835.5 | 1,877.0 | +6.5 | +0.4 | 1,988,400 |
| 2/28 | 1,900.0 | 1,906.5 | 1,863.0 | 1,870.5 | -27.5 | -1.5 | 1,769,000 |
| 2/27 | 1,902.5 | 1,924.5 | 1,881.5 | 1,898.0 | +18.0 | +1.0 | 2,482,400 |
| 2/26 | 1,885.0 | 1,914.0 | 1,863.0 | 1,880.0 | +10.0 | +0.5 | 2,237,600 |
| 2/22 | 1,812.5 | 1,876.0 | 1,812.0 | 1,870.0 | +63.0 | +3.5 | 2,799,700 |
| 2/21 | 1,795.5 | 1,811.0 | 1,779.5 | 1,807.0 | +6.0 | +0.3 | 1,354,500 |
| 2/20 | 1,812.0 | 1,815.0 | 1,775.0 | 1,801.0 | +5.5 | +0.3 | 1,835,100 |
| 2/19 | 1,757.0 | 1,810.5 | 1,736.5 | 1,795.5 | +32.5 | +1.8 | 1,968,200 |
| 2/16 | 1,725.5 | 1,778.5 | 1,719.0 | 1,763.0 | +46.0 | +2.7 | 3,245,400 |
| 2/15 | 1,786.5 | 1,796.0 | 1,705.0 | 1,717.0 | -109.5 | -6.0 | 4,246,400 |
| 2/14 | 1,799.5 | 1,845.0 | 1,771.0 | 1,826.5 | -22.5 | -1.2 | 3,922,100 |
| 2/13 | 1,921.0 | 1,927.5 | 1,833.5 | 1,849.0 | -75.5 | -3.9 | 6,117,600 |
| 2/9 | 2,162.0 | 2,218.0 | 1,850.5 | 1,924.5 | -238.5 | -11.0 | 7,605,400 |
| 2/8 | 2,167.0 | 2,202.5 | 2,161.0 | 2,163.0 | -21.0 | -1.0 | 1,624,200 |
| 2/7 | 2,200.0 | 2,213.0 | 2,153.0 | 2,184.0 | -7.0 | -0.3 | 1,112,400 |
| 2/6 | 2,211.0 | 2,215.0 | 2,183.5 | 2,191.0 | -36.5 | -1.6 | 1,133,300 |
| 2/5 | 2,239.0 | 2,242.5 | 2,203.5 | 2,227.5 | +11.5 | +0.5 | 1,632,400 |
| 2/2 | 2,167.5 | 2,238.5 | 2,151.5 | 2,216.0 | +65.5 | +3.1 | 1,821,500 |
| 2/1 | 2,152.5 | 2,164.5 | 2,146.0 | 2,150.5 | -30.5 | -1.4 | 1,013,900 |
| 1/31 | 2,169.0 | 2,182.0 | 2,138.0 | 2,181.0 | +15.0 | +0.7 | 1,132,800 |
| 1/30 | 2,163.5 | 2,185.0 | 2,156.5 | 2,166.0 | -10.0 | -0.5 | 1,100,500 |
▶︎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