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
取引時間外
(ー)
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 |
|---|---|
| 3,128.0 (24/10/08) | 1,705.0 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,128.0 (24/10/08) | 1,705.0 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,628.0 | 2,672.5 | 2,548.0 | 2,561.0 | -67.0 | -2.6 | 7,583,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,871.0 | 3,045.0 | 2,536.5 | 2,628.0 | -262.5 | -9.1 | 22,731,200 |
| 24/10 | 2,875.0 | 3,128.0 | 2,815.5 | 2,890.5 | +30.5 | +1.1 | 21,945,800 |
| 24/09 | 2,600.0 | 3,023.0 | 2,552.5 | 2,860.0 | +310.0 | +12.2 | 26,925,100 |
| 24/08 | 2,400.0 | 2,560.0 | 1,848.0 | 2,550.0 | +102.5 | +4.2 | 20,543,000 |
| 24/07 | 2,437.0 | 2,555.0 | 2,350.0 | 2,447.5 | +59.0 | +2.5 | 15,849,000 |
| 24/06 | 2,215.0 | 2,440.0 | 2,202.0 | 2,388.5 | +177.0 | +8.0 | 20,798,400 |
| 24/05 | 2,050.0 | 2,398.0 | 2,050.0 | 2,211.5 | +136.5 | +6.6 | 30,366,200 |
| 24/04 | 2,013.0 | 2,098.5 | 1,902.0 | 2,075.0 | +62.0 | +3.1 | 22,699,200 |
| 24/03 | 1,908.0 | 2,086.0 | 1,765.5 | 2,013.0 | +136.0 | +7.3 | 30,285,600 |
| 24/02 | 2,152.5 | 2,242.5 | 1,705.0 | 1,877.0 | -304.0 | -13.9 | 49,909,500 |
| 24/01 | 1,999.5 | 2,197.0 | 1,983.0 | 2,181.0 | +209.0 | +10.6 | 27,567,200 |
| 23/12 | 2,148.0 | 2,181.0 | 1,918.0 | 1,972.0 | -175.5 | -8.2 | 28,689,700 |
| 23/11 | 2,378.5 | 2,522.5 | 2,110.5 | 2,147.5 | -198.5 | -8.5 | 31,920,700 |
| 23/10 | 2,768.0 | 2,779.0 | 2,280.5 | 2,346.0 | -413.0 | -15.0 | 28,716,400 |
| 23/09 | 2,918.0 | 2,946.0 | 2,717.0 | 2,759.0 | -149.5 | -5.1 | 22,392,100 |
| 23/08 | 3,178.0 | 3,219.0 | 2,858.0 | 2,908.5 | -199.5 | -6.4 | 37,442,800 |
| 23/07 | 3,088.0 | 3,147.0 | 2,959.0 | 3,108.0 | +36.0 | +1.2 | 18,365,700 |
| 23/06 | 2,698.0 | 3,117.0 | 2,682.0 | 3,072.0 | +361.0 | +13.3 | 28,627,800 |
| 23/05 | 2,549.0 | 2,858.0 | 2,546.0 | 2,711.0 | +175.0 | +6.9 | 32,900,000 |
| 23/04 | 2,526.0 | 2,673.0 | 2,425.0 | 2,536.0 | +23.0 | +0.9 | 45,245,700 |
| 23/03 | 2,340.0 | 2,547.0 | 2,334.0 | 2,513.0 | +185.0 | +8.0 | 26,089,100 |
| 23/02 | 2,053.0 | 2,412.0 | 1,932.0 | 2,328.0 | +277.0 | +13.5 | 30,263,800 |
| 23/01 | 1,995.0 | 2,074.0 | 1,881.0 | 2,051.0 | +54.0 | +2.7 | 16,013,800 |
| 22/12 | 1,840.0 | 2,031.0 | 1,763.0 | 1,997.0 | +174.0 | +9.5 | 24,319,900 |
| 22/11 | 1,970.0 | 2,082.0 | 1,730.0 | 1,823.0 | -82.0 | -4.3 | 25,370,000 |
| 22/10 | 1,952.0 | 2,037.0 | 1,823.0 | 1,905.0 | -64.0 | -3.3 | 23,050,000 |
| 22/09 | 2,049.0 | 2,078.0 | 1,902.0 | 1,969.0 | -104.0 | -5.0 | 16,936,700 |
| 22/08 | 2,270.0 | 2,285.0 | 1,953.0 | 2,073.0 | -206.0 | -9.0 | 21,953,000 |
| 22/07 | 2,175.0 | 2,306.0 | 2,138.0 | 2,279.0 | +101.0 | +4.6 | 13,501,600 |
| 22/06 | 2,384.0 | 2,410.0 | 2,018.0 | 2,178.0 | -218.0 | -9.1 | 25,363,600 |
▶︎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
