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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 2,581.0 | 2,648.0 | 2,560.5 | 2,561.0 | -15.0 | -0.6 | 3,520,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 2,628.0 | 2,672.5 | 2,548.0 | 2,576.0 | -52.0 | -2.0 | 4,062,900 |
| 11/29 | 2,645.0 | 2,659.5 | 2,583.5 | 2,628.0 | -1.5 | -0.1 | 3,490,600 |
| 11/22 | 2,580.5 | 2,707.0 | 2,561.0 | 2,629.5 | +22.0 | +0.8 | 4,189,000 |
| 11/15 | 2,873.5 | 2,880.0 | 2,536.5 | 2,607.5 | -260.0 | -9.1 | 8,135,700 |
| 11/8 | 2,815.0 | 3,045.0 | 2,775.0 | 2,867.5 | +10.5 | +0.4 | 6,290,500 |
| 11/1 | 2,839.0 | 2,915.5 | 2,815.5 | 2,857.0 | +13.5 | +0.5 | 4,032,400 |
| 10/25 | 2,968.0 | 2,985.0 | 2,824.0 | 2,843.5 | -116.5 | -3.9 | 3,623,300 |
| 10/18 | 3,040.0 | 3,079.0 | 2,960.0 | 2,960.0 | -18.5 | -0.6 | 3,732,200 |
| 10/11 | 2,937.0 | 3,128.0 | 2,929.5 | 2,978.5 | +74.5 | +2.6 | 7,195,000 |
| 10/4 | 2,800.5 | 2,929.0 | 2,773.0 | 2,904.0 | -46.5 | -1.6 | 5,960,200 |
| 9/27 | 2,939.5 | 3,011.0 | 2,910.5 | 2,950.5 | +11.0 | +0.4 | 4,802,900 |
| 9/20 | 2,856.5 | 3,023.0 | 2,839.0 | 2,939.5 | +93.0 | +3.3 | 4,920,200 |
| 9/13 | 2,750.0 | 2,920.5 | 2,735.0 | 2,846.5 | +46.5 | +1.7 | 8,557,800 |
| 9/6 | 2,600.0 | 2,859.5 | 2,552.5 | 2,800.0 | +250.0 | +9.8 | 6,672,300 |
| 8/30 | 2,464.0 | 2,560.0 | 2,447.5 | 2,550.0 | +73.5 | +3.0 | 3,039,100 |
| 8/23 | 2,362.5 | 2,488.5 | 2,348.5 | 2,476.5 | +102.0 | +4.3 | 3,731,200 |
| 8/16 | 2,329.5 | 2,392.5 | 2,244.5 | 2,374.5 | +85.0 | +3.7 | 3,889,700 |
| 8/9 | 2,000.0 | 2,470.0 | 1,848.0 | 2,289.5 | +109.0 | +5.0 | 8,280,600 |
| 8/2 | 2,420.0 | 2,455.0 | 2,179.0 | 2,180.5 | -236.5 | -9.8 | 3,778,800 |
| 7/26 | 2,470.0 | 2,555.0 | 2,413.5 | 2,417.0 | -36.5 | -1.5 | 3,901,200 |
| 7/19 | 2,478.0 | 2,497.5 | 2,433.5 | 2,453.5 | -37.5 | -1.5 | 2,242,000 |
| 7/12 | 2,490.0 | 2,529.0 | 2,455.0 | 2,491.0 | +4.5 | +0.2 | 3,475,800 |
| 7/5 | 2,437.0 | 2,496.5 | 2,370.5 | 2,486.5 | +98.0 | +4.1 | 4,053,600 |
| 6/28 | 2,286.0 | 2,440.0 | 2,268.0 | 2,388.5 | +99.5 | +4.4 | 5,260,800 |
| 6/21 | 2,360.0 | 2,430.0 | 2,279.0 | 2,289.0 | -95.5 | -4.0 | 5,523,600 |
| 6/14 | 2,346.0 | 2,391.0 | 2,287.5 | 2,384.5 | +54.5 | +2.3 | 4,708,900 |
| 6/7 | 2,215.0 | 2,349.0 | 2,202.0 | 2,330.0 | +118.5 | +5.4 | 5,305,100 |
| 5/31 | 2,197.5 | 2,223.0 | 2,103.5 | 2,211.5 | +4.0 | +0.2 | 4,757,800 |
| 5/24 | 2,275.0 | 2,310.0 | 2,189.5 | 2,207.5 | -68.0 | -3.0 | 3,943,300 |
| 5/17 | 2,222.5 | 2,398.0 | 2,208.0 | 2,275.5 | +89.5 | +4.1 | 9,858,700 |
▶︎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
