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
2,574.9
円
(11:13)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,581.0 | 2,648.0 | 2,560.5 | 2,574.5 | -1.5 | -0.1 | 2,838,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,068.0 | 2,250.0 | 2,057.5 | 2,186.0 | +109.0 | +5.3 | 9,919,900 |
| 5/2 | 2,040.0 | 2,098.5 | 2,031.0 | 2,077.0 | +46.5 | +2.3 | 3,177,600 |
| 4/26 | 2,000.5 | 2,052.5 | 1,992.5 | 2,030.5 | +66.5 | +3.4 | 4,602,400 |
| 4/19 | 1,980.5 | 2,000.0 | 1,935.0 | 1,964.0 | -40.5 | -2.0 | 5,611,100 |
| 4/12 | 1,940.0 | 2,022.0 | 1,937.5 | 2,004.5 | +76.0 | +3.9 | 4,660,800 |
| 4/5 | 2,013.0 | 2,043.5 | 1,902.0 | 1,928.5 | -84.5 | -4.2 | 6,533,800 |
| 3/29 | 1,910.0 | 2,086.0 | 1,850.5 | 2,013.0 | +112.5 | +5.9 | 8,069,100 |
| 3/22 | 1,870.0 | 1,952.5 | 1,862.5 | 1,900.5 | +38.0 | +2.0 | 5,283,400 |
| 3/15 | 1,793.0 | 1,875.5 | 1,777.0 | 1,862.5 | +81.0 | +4.6 | 7,290,300 |
| 3/8 | 1,904.0 | 1,908.0 | 1,765.5 | 1,781.5 | -119.5 | -6.3 | 8,424,300 |
| 3/1 | 1,885.0 | 1,924.5 | 1,835.5 | 1,901.0 | +31.0 | +1.7 | 9,695,900 |
| 2/22 | 1,757.0 | 1,876.0 | 1,736.5 | 1,870.0 | +107.0 | +6.1 | 7,957,500 |
| 2/16 | 1,921.0 | 1,927.5 | 1,705.0 | 1,763.0 | -161.5 | -8.4 | 17,531,500 |
| 2/9 | 2,239.0 | 2,242.5 | 1,850.5 | 1,924.5 | -291.5 | -13.2 | 13,107,700 |
| 2/2 | 2,168.0 | 2,238.5 | 2,138.0 | 2,216.0 | +77.5 | +3.6 | 5,883,000 |
| 1/26 | 2,144.5 | 2,189.0 | 2,118.0 | 2,138.5 | +16.5 | +0.8 | 5,782,200 |
| 1/19 | 2,170.0 | 2,173.0 | 2,089.0 | 2,122.0 | -27.0 | -1.3 | 6,206,700 |
| 1/12 | 2,064.0 | 2,197.0 | 2,032.5 | 2,149.0 | +109.5 | +5.4 | 8,909,300 |
| 1/5 | 1,999.5 | 2,079.5 | 1,983.0 | 2,039.5 | +67.5 | +3.4 | 3,621,400 |
| 12/29 | 1,960.0 | 1,999.0 | 1,918.0 | 1,972.0 | +34.0 | +1.8 | 4,237,500 |
| 12/22 | 1,957.5 | 1,986.5 | 1,925.5 | 1,938.0 | -33.5 | -1.7 | 5,985,500 |
| 12/15 | 2,075.0 | 2,105.5 | 1,933.5 | 1,971.5 | -104.0 | -5.0 | 9,735,500 |
| 12/8 | 2,163.5 | 2,181.0 | 2,059.0 | 2,075.5 | -78.5 | -3.6 | 7,296,800 |
| 12/1 | 2,190.0 | 2,198.0 | 2,110.5 | 2,154.0 | -25.0 | -1.2 | 6,282,600 |
| 11/24 | 2,210.5 | 2,237.5 | 2,175.0 | 2,179.0 | -15.0 | -0.7 | 4,783,900 |
| 11/17 | 2,210.0 | 2,271.5 | 2,150.0 | 2,194.0 | -48.5 | -2.2 | 7,385,900 |
| 11/10 | 2,439.0 | 2,522.5 | 2,215.5 | 2,242.5 | -149.5 | -6.3 | 12,590,900 |
| 11/2 | 2,383.0 | 2,414.5 | 2,280.5 | 2,392.0 | -18.5 | -0.8 | 6,966,800 |
| 10/27 | 2,366.0 | 2,450.0 | 2,322.0 | 2,410.5 | +5.5 | +0.2 | 5,214,700 |
| 10/20 | 2,467.5 | 2,468.0 | 2,303.5 | 2,405.0 | -82.5 | -3.3 | 7,677,300 |
▶︎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
