！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
2,074.5
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,090.0 | 2,092.5 | 2,074.0 | 2,076.5 | -17.5 | -0.8 | 289,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/5 | 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 |
| 1/29 | 2,168.0 | 2,187.5 | 2,151.5 | 2,176.0 | +37.5 | +1.8 | 814,300 |
| 1/26 | 2,158.0 | 2,158.0 | 2,123.0 | 2,138.5 | -21.5 | -1.0 | 1,007,100 |
| 1/25 | 2,145.5 | 2,165.0 | 2,118.0 | 2,160.0 | +3.0 | +0.1 | 1,270,100 |
| 1/24 | 2,148.0 | 2,171.5 | 2,143.0 | 2,157.0 | -8.5 | -0.4 | 1,332,800 |
| 1/23 | 2,162.5 | 2,189.0 | 2,153.0 | 2,165.5 | +20.0 | +0.9 | 1,168,100 |
| 1/22 | 2,144.5 | 2,163.0 | 2,131.5 | 2,145.5 | +23.5 | +1.1 | 1,004,100 |
| 1/19 | 2,150.0 | 2,150.0 | 2,113.0 | 2,122.0 | -7.0 | -0.3 | 1,044,500 |
| 1/18 | 2,104.0 | 2,136.0 | 2,100.5 | 2,129.0 | +40.0 | +1.9 | 1,099,100 |
| 1/17 | 2,110.0 | 2,131.0 | 2,089.0 | 2,089.0 | -22.5 | -1.1 | 1,234,900 |
| 1/16 | 2,150.5 | 2,153.0 | 2,096.0 | 2,111.5 | -43.5 | -2.0 | 1,712,100 |
| 1/15 | 2,170.0 | 2,173.0 | 2,140.0 | 2,155.0 | +6.0 | +0.3 | 1,116,100 |
| 1/12 | 2,153.5 | 2,183.0 | 2,127.0 | 2,149.0 | -14.0 | -0.7 | 2,424,900 |
| 1/11 | 2,180.0 | 2,197.0 | 2,153.5 | 2,163.0 | +10.5 | +0.5 | 2,306,900 |
| 1/10 | 2,055.0 | 2,174.5 | 2,049.0 | 2,152.5 | +95.5 | +4.6 | 3,032,200 |
| 1/9 | 2,064.0 | 2,076.0 | 2,032.5 | 2,057.0 | +17.5 | +0.9 | 1,145,300 |
| 1/5 | 2,076.0 | 2,079.5 | 2,032.0 | 2,039.5 | -20.5 | -1.0 | 1,364,300 |
| 1/4 | 1,999.5 | 2,069.5 | 1,983.0 | 2,060.0 | +88.0 | +4.5 | 2,257,100 |
| 12/29 | 1,980.0 | 1,991.0 | 1,958.5 | 1,972.0 | -2.5 | -0.1 | 808,900 |
| 12/28 | 1,993.0 | 1,999.0 | 1,961.0 | 1,974.5 | -7.0 | -0.4 | 860,200 |
| 12/27 | 1,925.0 | 1,983.0 | 1,924.0 | 1,981.5 | +49.5 | +2.6 | 1,122,400 |
| 12/26 | 1,938.5 | 1,941.0 | 1,923.0 | 1,932.0 | +10.5 | +0.6 | 765,100 |
| 12/25 | 1,960.0 | 1,965.0 | 1,918.0 | 1,921.5 | -16.5 | -0.9 | 680,900 |
| 12/22 | 1,942.0 | 1,971.5 | 1,932.5 | 1,938.0 | +2.5 | +0.1 | 1,358,200 |
| 12/21 | 1,942.0 | 1,948.5 | 1,929.0 | 1,935.5 | -19.0 | -1.0 | 821,000 |
| 12/20 | 1,977.5 | 1,986.5 | 1,953.5 | 1,954.5 | -7.0 | -0.4 | 1,301,000 |
▶︎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