！決算発表予定日 2024/05/10
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
2,070
円
(23:09)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,219.0 (23/08/01) | 1,705.0 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,242.5 (24/02/05) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,040.0 | 2,098.5 | 2,031.0 | 2,077.0 | +46.5 | +2.3 | 4,064,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,819.0 | 2,871.0 | 2,740.5 | 2,759.0 | -45.0 | -1.6 | 6,159,600 |
| 9/22 | 2,778.5 | 2,824.5 | 2,717.0 | 2,804.0 | +27.0 | +1.0 | 4,762,400 |
| 9/15 | 2,822.5 | 2,830.0 | 2,745.5 | 2,777.0 | -34.0 | -1.2 | 4,813,800 |
| 9/8 | 2,912.0 | 2,920.5 | 2,783.5 | 2,811.0 | -115.5 | -4.0 | 5,582,000 |
| 9/1 | 2,904.5 | 2,946.0 | 2,858.0 | 2,926.5 | +34.5 | +1.2 | 6,537,500 |
| 8/25 | 2,889.0 | 2,938.0 | 2,874.5 | 2,892.0 | +4.0 | +0.1 | 3,014,400 |
| 8/18 | 3,010.0 | 3,016.0 | 2,866.5 | 2,888.0 | -100.0 | -3.4 | 7,519,300 |
| 8/10 | 2,957.5 | 3,063.0 | 2,910.5 | 2,988.0 | -1.0 | +0.0 | 7,429,100 |
| 8/4 | 3,089.0 | 3,219.0 | 2,975.0 | 2,989.0 | -40.0 | -1.3 | 16,135,400 |
| 7/28 | 3,112.0 | 3,112.0 | 2,981.0 | 3,029.0 | -45.0 | -1.5 | 4,963,000 |
| 7/21 | 3,030.0 | 3,117.0 | 3,020.0 | 3,074.0 | +56.0 | +1.9 | 2,762,100 |
| 7/14 | 3,011.0 | 3,058.0 | 2,959.0 | 3,018.0 | +9.0 | +0.3 | 3,887,100 |
| 7/7 | 3,088.0 | 3,124.0 | 2,972.0 | 3,009.0 | -63.0 | -2.1 | 4,634,900 |
| 6/30 | 2,989.5 | 3,117.0 | 2,962.0 | 3,072.0 | +79.5 | +2.7 | 5,908,300 |
| 6/23 | 2,983.0 | 3,069.0 | 2,918.0 | 2,992.5 | +35.5 | +1.2 | 6,712,300 |
| 6/16 | 2,922.0 | 2,974.5 | 2,865.0 | 2,957.0 | +35.0 | +1.2 | 6,500,900 |
| 6/9 | 2,829.0 | 2,931.0 | 2,783.0 | 2,922.0 | +143.0 | +5.2 | 7,442,000 |
| 6/2 | 2,760.0 | 2,793.0 | 2,668.0 | 2,779.0 | +50.0 | +1.8 | 4,907,200 |
| 5/26 | 2,756.0 | 2,823.0 | 2,711.0 | 2,729.0 | -35.0 | -1.3 | 6,153,700 |
| 5/19 | 2,758.0 | 2,858.0 | 2,724.0 | 2,764.0 | +8.0 | +0.3 | 8,665,600 |
| 5/12 | 2,700.0 | 2,792.0 | 2,683.0 | 2,756.0 | +93.0 | +3.5 | 8,328,000 |
| 5/2 | 2,549.0 | 2,674.0 | 2,546.0 | 2,663.0 | +127.0 | +5.0 | 6,909,800 |
| 4/28 | 2,544.0 | 2,600.0 | 2,457.0 | 2,536.0 | +3.0 | +0.1 | 11,999,100 |
| 4/21 | 2,573.0 | 2,602.0 | 2,425.0 | 2,533.0 | -130.0 | -4.9 | 16,444,500 |
| 4/14 | 2,528.0 | 2,673.0 | 2,528.0 | 2,663.0 | +156.0 | +6.2 | 8,155,600 |
| 4/7 | 2,526.0 | 2,578.0 | 2,442.0 | 2,507.0 | -6.0 | -0.2 | 8,646,500 |
| 3/31 | 2,464.0 | 2,547.0 | 2,397.0 | 2,513.0 | +99.0 | +4.1 | 6,063,200 |
| 3/24 | 2,381.0 | 2,434.0 | 2,364.0 | 2,414.0 | +38.0 | +1.6 | 3,962,600 |
| 3/17 | 2,466.0 | 2,475.0 | 2,370.0 | 2,376.0 | -79.0 | -3.2 | 7,161,900 |
| 3/10 | 2,444.0 | 2,489.0 | 2,421.0 | 2,455.0 | +25.0 | +1.0 | 5,769,600 |
▶︎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