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
3,113.1
円
(11:03)
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 |
|---|---|
| 3,219.0 (23/08/01) | 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,151.0 | 3,157.0 | 3,108.0 | 3,113.0 | +37.0 | +1.2 | 363,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 1,516.6 | 1,656.6 | 1,176.6 | 1,316.6 | -183.4 | -12.2 | 33,058,333 |
| 02/05 | 1,460.0 | 1,583.3 | 1,376.6 | 1,500.0 | +66.7 | +4.7 | 18,347,008 |
| 02/04 | 1,383.3 | 1,520.0 | 1,250.0 | 1,433.3 | +60.0 | +4.4 | 15,453,522 |
| 02/03 | 1,300.0 | 1,573.3 | 1,280.0 | 1,373.3 | +83.3 | +6.5 | 33,920,529 |
| 02/02 | 1,103.3 | 1,320.0 | 1,016.6 | 1,290.0 | +203.4 | +18.7 | 24,302,278 |
| 02/01 | 1,033.3 | 1,176.6 | 926.6 | 1,086.6 | +80.0 | +8.0 | 16,232,618 |
| 01/12 | 1,106.6 | 1,123.3 | 850.0 | 1,006.6 | -86.7 | -7.9 | 15,811,720 |
| 01/11 | 1,170.0 | 1,300.0 | 1,073.3 | 1,093.3 | -76.7 | -6.6 | 19,850,000 |
| 01/10 | 1,446.6 | 1,450.0 | 993.3 | 1,170.0 | -263.3 | -18.4 | 45,922,569 |
| 01/09 | 1,303.3 | 1,506.6 | 920.0 | 1,433.3 | +131.7 | +10.1 | 29,266,953 |
| 01/08 | 1,420.0 | 1,653.3 | 1,113.3 | 1,301.6 | -120.0 | -8.4 | 39,556,601 |
| 01/07 | 1,131.6 | 1,466.6 | 1,095.0 | 1,421.6 | +288.3 | +25.4 | 35,691,420 |
| 01/06 | 1,083.3 | 1,228.3 | 1,033.3 | 1,133.3 | +108.3 | +10.6 | 23,774,880 |
| 01/05 | 616.6 | 1,281.6 | 610.0 | 1,025.0 | +423.4 | +70.4 | 52,356,936 |
| 01/04 | 533.3 | 630.0 | 496.6 | 601.6 | +76.6 | +14.6 | 7,457,362 |
| 01/03 | 463.3 | 575.0 | 463.3 | 525.0 | +68.4 | +15.0 | 12,480,537 |
| 01/02 | 416.6 | 506.6 | 405.0 | 456.6 | +40.0 | +9.6 | 10,291,748 |
| 01/01 | 365.0 | 433.3 | 343.3 | 416.6 | +58.3 | +16.3 | 2,933,385 |
| 00/12 | 361.6 | 400.0 | 333.3 | 358.3 | -8.3 | -2.3 | 2,071,790 |
| 00/11 | 391.6 | 428.3 | 350.0 | 366.6 | -16.7 | -4.4 | 1,660,792 |
| 00/10 | 413.3 | 416.6 | 346.6 | 383.3 | -30.0 | -7.3 | 934,195 |
| 00/09 | 359.1 | 433.3 | 355.0 | 413.3 | +55.8 | +15.6 | 5,224,174 |
| 00/08 | 325.0 | 380.0 | 308.3 | 357.5 | +36.7 | +11.4 | 2,399,988 |
| 00/07 | 361.6 | 373.3 | 312.5 | 320.8 | -39.2 | -10.9 | 2,278,789 |
| 00/06 | 328.3 | 371.6 | 308.3 | 360.0 | +35.0 | +10.8 | 3,287,983 |
| 00/05 | 332.5 | 368.3 | 325.0 | 325.0 | 0 | 0.0 | 3,170,384 |
| 00/04 | 356.6 | 358.3 | 298.3 | 325.0 | -23.3 | -6.7 | 2,879,985 |
| 00/03 | 387.5 | 437.5 | 341.6 | 348.3 | -35.0 | -9.1 | 6,428,368 |
| 00/02 | 367.5 | 415.8 | 338.3 | 383.3 | +16.7 | +4.6 | 7,605,562 |
| 00/01 | 345.0 | 383.3 | 312.5 | 366.6 | ー | ー | 6,968,365 |
▶︎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
