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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,257.0 | 1,284.0 | 1,058.0 | 1,094.0 | -203.0 | -15.7 | 23,842,700 |
| 09/10 | 1,150.0 | 1,328.0 | 1,089.0 | 1,297.0 | +129.0 | +11.0 | 23,911,700 |
| 09/09 | 1,217.0 | 1,273.0 | 1,124.0 | 1,168.0 | -46.0 | -3.8 | 17,102,100 |
| 09/08 | 1,230.0 | 1,276.0 | 1,154.0 | 1,214.0 | -34.0 | -2.7 | 17,472,300 |
| 09/07 | 1,230.0 | 1,298.0 | 1,150.0 | 1,248.0 | +25.0 | +2.0 | 25,133,500 |
| 09/06 | 1,091.0 | 1,245.0 | 1,013.0 | 1,223.0 | +164.0 | +15.5 | 29,283,200 |
| 09/05 | 907.0 | 1,120.0 | 882.0 | 1,059.0 | +171.0 | +19.3 | 24,456,100 |
| 09/04 | 855.0 | 939.0 | 845.0 | 888.0 | +25.0 | +2.9 | 18,382,300 |
| 09/03 | 845.0 | 962.0 | 831.0 | 863.0 | +20.0 | +2.4 | 27,299,600 |
| 09/02 | 1,128.0 | 1,146.0 | 821.0 | 843.0 | -302.0 | -26.4 | 37,276,800 |
| 09/01 | 1,053.0 | 1,178.0 | 896.0 | 1,145.0 | +110.0 | +10.6 | 25,986,400 |
| 08/12 | 911.0 | 1,142.0 | 878.0 | 1,035.0 | +114.0 | +12.4 | 27,055,900 |
| 08/11 | 793.0 | 1,036.0 | 776.0 | 921.0 | +188.0 | +25.7 | 31,803,600 |
| 08/10 | 973.0 | 988.0 | 576.0 | 733.0 | -211.0 | -22.4 | 36,585,700 |
| 08/09 | 1,033.0 | 1,051.0 | 903.0 | 944.0 | -98.0 | -9.4 | 48,616,000 |
| 08/08 | 1,000.0 | 1,293.0 | 976.0 | 1,042.0 | +32.0 | +3.2 | 64,421,900 |
| 08/07 | 927.0 | 1,065.0 | 883.0 | 1,010.0 | +84.0 | +9.1 | 45,282,500 |
| 08/06 | 1,055.0 | 1,105.0 | 925.0 | 926.0 | -159.0 | -14.7 | 34,760,900 |
| 08/05 | 1,274.0 | 1,285.0 | 1,015.0 | 1,085.0 | -172.0 | -13.7 | 37,901,500 |
| 08/04 | 1,080.0 | 1,359.0 | 1,067.0 | 1,257.0 | +202.0 | +19.2 | 59,799,600 |
| 08/03 | 1,121.0 | 1,195.0 | 1,032.0 | 1,055.0 | -106.0 | -9.1 | 47,329,900 |
| 08/02 | 1,240.0 | 1,287.0 | 832.0 | 1,161.0 | -79.0 | -6.4 | 66,661,700 |
| 08/01 | 1,389.0 | 1,446.0 | 1,150.0 | 1,240.0 | -153.0 | -11.0 | 36,659,600 |
| 07/12 | 1,442.0 | 1,477.0 | 1,303.0 | 1,393.0 | -19.0 | -1.4 | 36,007,100 |
| 07/11 | 1,576.0 | 1,704.0 | 1,351.0 | 1,412.0 | -173.0 | -10.9 | 50,072,200 |
| 07/10 | 1,550.0 | 1,644.0 | 1,377.0 | 1,585.0 | +55.0 | +3.6 | 66,262,200 |
| 07/09 | 1,761.0 | 1,761.0 | 1,451.0 | 1,530.0 | -231.0 | -13.1 | 36,765,000 |
| 07/08 | 1,708.0 | 1,865.0 | 1,520.0 | 1,761.0 | +45.0 | +2.6 | 62,271,500 |
| 07/07 | 2,010.0 | 2,085.0 | 1,652.0 | 1,716.0 | -279.0 | -14.0 | 56,932,200 |
| 07/06 | 2,220.0 | 2,415.0 | 1,977.0 | 1,995.0 | -245.0 | -10.9 | 52,712,200 |
▶︎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
