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) |
|---|---|---|---|---|---|---|---|
| 04/11 | 2,485.0 | 2,820.0 | 2,445.0 | 2,725.0 | +265.0 | +10.8 | 32,886,400 |
| 04/10 | 2,740.0 | 2,745.0 | 2,285.0 | 2,460.0 | -240.0 | -8.9 | 33,786,000 |
| 04/09 | 2,700.0 | 2,885.0 | 2,500.0 | 2,700.0 | -25.0 | -0.9 | 29,436,400 |
| 04/08 | 2,755.0 | 2,880.0 | 2,435.0 | 2,725.0 | -20.0 | -0.7 | 26,098,600 |
| 04/07 | 2,635.0 | 2,855.0 | 2,500.0 | 2,745.0 | +140.0 | +5.4 | 42,293,000 |
| 04/06 | 2,065.0 | 2,720.0 | 2,040.0 | 2,605.0 | +550.0 | +26.8 | 42,159,400 |
| 04/05 | 2,360.0 | 2,360.0 | 2,020.0 | 2,055.0 | -280.0 | -12.0 | 22,538,600 |
| 04/04 | 2,020.0 | 2,385.0 | 2,005.0 | 2,335.0 | +330.0 | +16.5 | 31,439,000 |
| 04/03 | 1,570.0 | 2,040.0 | 1,565.0 | 2,005.0 | +450.0 | +28.9 | 35,912,000 |
| 04/02 | 1,575.0 | 1,660.0 | 1,485.0 | 1,555.0 | -70.0 | -4.3 | 13,905,800 |
| 04/01 | 1,362.5 | 1,730.0 | 1,327.5 | 1,625.0 | +302.5 | +22.9 | 20,320,200 |
| 03/12 | 1,183.3 | 1,335.0 | 1,163.3 | 1,322.5 | +105.9 | +8.7 | 17,118,126 |
| 03/11 | 1,246.6 | 1,273.3 | 1,023.3 | 1,216.6 | -6.7 | -0.6 | 17,731,411 |
| 03/10 | 1,383.3 | 1,483.3 | 1,150.0 | 1,223.3 | -173.3 | -12.4 | 21,796,690 |
| 03/09 | 1,473.3 | 1,486.6 | 1,333.3 | 1,396.6 | +56.6 | +4.2 | 23,986,979 |
| 03/08 | 1,140.0 | 1,343.3 | 1,070.0 | 1,340.0 | +213.4 | +18.9 | 15,246,523 |
| 03/07 | 1,093.3 | 1,180.0 | 1,010.0 | 1,126.6 | +43.3 | +4.0 | 16,504,417 |
| 03/06 | 886.6 | 1,100.0 | 885.0 | 1,083.3 | +190.0 | +21.3 | 15,217,423 |
| 03/05 | 826.6 | 930.0 | 818.3 | 893.3 | +76.7 | +9.4 | 9,742,151 |
| 03/04 | 785.0 | 883.3 | 766.6 | 816.6 | +28.3 | +3.6 | 7,843,460 |
| 03/03 | 775.0 | 830.0 | 753.3 | 788.3 | +23.3 | +3.1 | 9,184,754 |
| 03/02 | 810.0 | 841.6 | 695.0 | 765.0 | -55.0 | -6.7 | 12,605,937 |
| 03/01 | 800.0 | 928.3 | 783.3 | 820.0 | +33.4 | +4.3 | 15,650,021 |
| 02/12 | 1,050.0 | 1,066.6 | 723.3 | 786.6 | -260.0 | -24.8 | 20,382,497 |
| 02/11 | 1,130.0 | 1,153.3 | 990.0 | 1,046.6 | -46.7 | -4.3 | 16,555,717 |
| 02/10 | 1,286.6 | 1,313.3 | 1,086.6 | 1,093.3 | -210.0 | -16.1 | 11,340,243 |
| 02/09 | 1,180.0 | 1,333.3 | 1,103.3 | 1,303.3 | +100.0 | +8.3 | 13,929,530 |
| 02/08 | 1,210.0 | 1,263.3 | 1,080.0 | 1,203.3 | -23.3 | -1.9 | 10,394,948 |
| 02/07 | 1,333.3 | 1,366.6 | 1,166.6 | 1,226.6 | -90.0 | -6.8 | 15,319,123 |
| 02/06 | 1,516.6 | 1,656.6 | 1,176.6 | 1,316.6 | -183.4 | -12.2 | 33,058,333 |
▶︎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
