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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,745.0 | 3,030.0 | 2,175.0 | 2,240.0 | -480.0 | -17.7 | 64,615,700 |
| 07/04 | 2,750.0 | 2,935.0 | 2,635.0 | 2,720.0 | -30.0 | -1.1 | 39,785,800 |
| 07/03 | 2,980.0 | 2,985.0 | 2,505.0 | 2,750.0 | -215.0 | -7.3 | 44,187,700 |
| 07/02 | 3,130.0 | 3,200.0 | 2,790.0 | 2,965.0 | -145.0 | -4.7 | 34,332,200 |
| 07/01 | 3,240.0 | 3,450.0 | 3,010.0 | 3,110.0 | -100.0 | -3.1 | 32,083,100 |
| 06/12 | 2,920.0 | 3,210.0 | 2,870.0 | 3,210.0 | +295.0 | +10.1 | 35,414,400 |
| 06/11 | 2,965.0 | 3,050.0 | 2,470.0 | 2,915.0 | -25.0 | -0.9 | 76,986,500 |
| 06/10 | 3,750.0 | 3,760.0 | 2,885.0 | 2,940.0 | -860.0 | -22.6 | 91,903,800 |
| 06/09 | 4,000.0 | 4,040.0 | 3,610.0 | 3,800.0 | -210.0 | -5.2 | 24,653,500 |
| 06/08 | 3,770.0 | 4,090.0 | 3,630.0 | 4,010.0 | +210.0 | +5.5 | 45,479,500 |
| 06/07 | 4,240.0 | 4,460.0 | 3,380.0 | 3,800.0 | -440.0 | -10.4 | 30,224,000 |
| 06/06 | 4,500.0 | 4,500.0 | 4,040.0 | 4,240.0 | -210.0 | -4.7 | 20,466,300 |
| 06/05 | 4,500.0 | 4,580.0 | 4,010.0 | 4,450.0 | -90.0 | -2.0 | 30,975,100 |
| 06/04 | 4,830.0 | 4,950.0 | 4,410.0 | 4,540.0 | -240.0 | -5.0 | 22,746,400 |
| 06/03 | 4,660.0 | 4,980.0 | 4,630.0 | 4,780.0 | 0 | 0.0 | 42,717,100 |
| 06/02 | 4,180.0 | 4,820.0 | 3,960.0 | 4,780.0 | +570.0 | +13.5 | 53,610,300 |
| 06/01 | 3,980.0 | 4,400.0 | 3,690.0 | 4,210.0 | +260.0 | +6.6 | 47,319,400 |
| 05/12 | 3,830.0 | 4,120.0 | 3,740.0 | 3,950.0 | +100.0 | +2.6 | 47,125,600 |
| 05/11 | 4,200.0 | 4,390.0 | 3,710.0 | 3,850.0 | -310.0 | -7.5 | 46,149,900 |
| 05/10 | 4,550.0 | 4,570.0 | 4,030.0 | 4,160.0 | -320.0 | -7.1 | 21,853,200 |
| 05/09 | 4,100.0 | 4,830.0 | 3,825.0 | 4,480.0 | +430.0 | +10.6 | 39,924,700 |
| 05/08 | 3,480.0 | 4,135.0 | 3,475.0 | 4,050.0 | +575.0 | +16.6 | 30,809,000 |
| 05/07 | 3,490.0 | 3,620.0 | 3,415.0 | 3,475.0 | +75.0 | +2.2 | 22,737,600 |
| 05/06 | 3,110.0 | 3,480.0 | 3,110.0 | 3,400.0 | +265.0 | +8.5 | 24,700,000 |
| 05/05 | 3,065.0 | 3,195.0 | 2,815.0 | 3,135.0 | +50.0 | +1.6 | 23,985,000 |
| 05/04 | 3,240.0 | 3,335.0 | 2,940.0 | 3,085.0 | -175.0 | -5.4 | 16,158,800 |
| 05/03 | 3,275.0 | 3,355.0 | 3,005.0 | 3,260.0 | -10.0 | -0.3 | 33,219,200 |
| 05/02 | 3,335.0 | 3,365.0 | 3,120.0 | 3,270.0 | -65.0 | -2.0 | 23,120,400 |
| 05/01 | 2,790.0 | 3,340.0 | 2,775.0 | 3,335.0 | +520.0 | +18.5 | 35,803,800 |
| 04/12 | 2,700.0 | 2,850.0 | 2,680.0 | 2,815.0 | +90.0 | +3.3 | 27,655,200 |
▶︎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
