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 | 2,581.0 | -47.0 | -1.8 | 8,104,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,620.0 | 1,747.0 | 1,612.0 | 1,635.0 | -103.0 | -5.9 | 36,556,000 |
| 14/10 | 1,764.0 | 1,771.0 | 1,535.0 | 1,738.0 | -27.0 | -1.5 | 33,546,800 |
| 14/09 | 1,919.0 | 1,949.0 | 1,618.0 | 1,765.0 | -218.0 | -11.0 | 84,354,300 |
| 14/08 | 2,041.0 | 2,090.0 | 1,955.0 | 1,983.0 | -80.0 | -3.9 | 22,309,900 |
| 14/07 | 2,006.0 | 2,153.0 | 1,950.0 | 2,063.0 | +70.0 | +3.5 | 21,523,700 |
| 14/06 | 2,016.0 | 2,088.0 | 1,933.0 | 1,993.0 | +39.0 | +2.0 | 33,110,300 |
| 14/05 | 2,050.0 | 2,092.0 | 1,710.0 | 1,954.0 | -102.0 | -5.0 | 37,714,100 |
| 14/04 | 2,308.0 | 2,348.0 | 2,041.0 | 2,056.0 | -256.0 | -11.1 | 22,166,700 |
| 14/03 | 2,300.0 | 2,460.0 | 2,140.0 | 2,312.0 | -66.0 | -2.8 | 30,000,400 |
| 14/02 | 2,430.0 | 2,467.0 | 2,188.0 | 2,378.0 | -83.0 | -3.4 | 40,184,400 |
| 14/01 | 2,685.0 | 2,748.0 | 2,405.0 | 2,461.0 | -216.0 | -8.1 | 33,286,900 |
| 13/12 | 2,800.0 | 2,860.0 | 2,602.0 | 2,677.0 | -22.0 | -0.8 | 40,985,100 |
| 13/11 | 2,535.0 | 2,708.0 | 2,515.0 | 2,699.0 | +184.0 | +7.3 | 35,632,900 |
| 13/10 | 2,845.0 | 2,850.0 | 2,512.0 | 2,515.0 | -314.0 | -11.1 | 33,838,800 |
| 13/09 | 2,345.0 | 2,911.0 | 2,321.0 | 2,829.0 | +483.0 | +20.6 | 51,484,000 |
| 13/08 | 2,358.0 | 2,457.0 | 2,225.0 | 2,346.0 | +64.0 | +2.8 | 30,176,900 |
| 13/07 | 2,503.0 | 2,718.0 | 2,215.0 | 2,282.0 | -201.0 | -8.1 | 30,689,200 |
| 13/06 | 2,426.0 | 2,626.0 | 2,160.0 | 2,483.0 | +45.0 | +1.9 | 35,176,300 |
| 13/05 | 2,539.0 | 3,015.0 | 2,293.0 | 2,438.0 | -123.0 | -4.8 | 43,848,500 |
| 13/04 | 1,895.0 | 2,650.0 | 1,763.0 | 2,561.0 | +650.0 | +34.0 | 53,510,100 |
| 13/03 | 1,726.0 | 1,976.0 | 1,703.0 | 1,911.0 | +200.0 | +11.7 | 30,681,500 |
| 13/02 | 1,621.0 | 1,725.0 | 1,493.0 | 1,711.0 | +95.0 | +5.9 | 28,907,700 |
| 13/01 | 1,473.0 | 1,636.0 | 1,451.0 | 1,616.0 | +161.0 | +11.1 | 23,354,100 |
| 12/12 | 1,384.0 | 1,516.0 | 1,346.0 | 1,455.0 | +83.0 | +6.1 | 20,894,200 |
| 12/11 | 1,510.0 | 1,550.0 | 1,336.0 | 1,372.0 | -133.0 | -8.8 | 21,369,700 |
| 12/10 | 1,473.0 | 1,532.0 | 1,367.0 | 1,505.0 | +24.0 | +1.6 | 22,712,200 |
| 12/09 | 1,609.0 | 1,635.0 | 1,460.0 | 1,481.0 | -136.0 | -8.4 | 20,998,700 |
| 12/08 | 1,686.0 | 1,730.0 | 1,529.0 | 1,617.0 | -58.0 | -3.5 | 28,038,900 |
| 12/07 | 1,624.0 | 1,696.0 | 1,609.0 | 1,675.0 | +55.0 | +3.4 | 24,924,700 |
| 12/06 | 1,453.0 | 1,629.0 | 1,449.0 | 1,620.0 | +227.0 | +16.3 | 29,461,900 |
▶︎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
