！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
2,031.9
円
(10:03)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,999.5 | 2,242.5 | 1,705.0 | 2,031.5 | +59.5 | +3.0 | 127,673,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,995.0 | 3,219.0 | 1,881.0 | 1,972.0 | -25.0 | -1.3 | 346,667,600 |
| 2022 | 1,840.0 | 2,445.0 | 1,730.0 | 1,997.0 | +190.0 | +10.5 | 239,369,800 |
| 2021 | 1,633.0 | 1,975.0 | 1,310.0 | 1,807.0 | +180.0 | +11.1 | 270,484,300 |
| 2020 | 1,565.0 | 1,693.0 | 1,136.0 | 1,627.0 | +44.0 | +2.8 | 238,211,100 |
| 2019 | 1,494.0 | 1,717.0 | 1,210.0 | 1,583.0 | +47.0 | +3.1 | 211,254,000 |
| 2018 | 1,410.0 | 2,030.0 | 1,333.0 | 1,536.0 | +138.0 | +9.9 | 332,688,300 |
| 2017 | 1,759.0 | 1,848.0 | 1,318.0 | 1,398.0 | -341.0 | -19.6 | 392,860,100 |
| 2016 | 1,121.0 | 1,824.0 | 1,010.0 | 1,739.0 | +604.0 | +53.2 | 404,424,200 |
| 2015 | 1,561.0 | 1,878.0 | 1,084.0 | 1,135.0 | -421.0 | -27.1 | 386,792,300 |
| 2014 | 2,685.0 | 2,748.0 | 1,535.0 | 1,556.0 | -1,121.0 | -41.9 | 422,038,100 |
| 2013 | 1,473.0 | 3,015.0 | 1,451.0 | 2,677.0 | +1,222.0 | +84.0 | 438,285,100 |
| 2012 | 1,698.0 | 1,780.0 | 1,336.0 | 1,455.0 | -208.0 | -12.5 | 332,169,500 |
| 2011 | 1,563.0 | 1,930.0 | 1,130.0 | 1,663.0 | +118.0 | +7.6 | 373,128,100 |
| 2010 | 1,125.0 | 1,594.0 | 992.0 | 1,545.0 | +431.0 | +38.7 | 310,810,600 |
| 2009 | 1,053.0 | 1,328.0 | 821.0 | 1,114.0 | +79.0 | +7.6 | 288,047,800 |
| 2008 | 1,389.0 | 1,446.0 | 576.0 | 1,035.0 | -358.0 | -25.7 | 536,878,800 |
| 2007 | 3,240.0 | 3,450.0 | 1,303.0 | 1,393.0 | -1,817.0 | -56.6 | 576,026,900 |
| 2006 | 3,980.0 | 4,980.0 | 2,470.0 | 3,210.0 | -740.0 | -18.7 | 522,496,300 |
| 2005 | 2,790.0 | 4,830.0 | 2,775.0 | 3,950.0 | +1,135.0 | +40.3 | 365,587,200 |
| 2004 | 1,362.5 | 2,885.0 | 1,327.5 | 2,815.0 | +1,492.5 | +112.9 | 358,430,600 |
| 2003 | 800.0 | 1,486.6 | 695.0 | 1,322.5 | +535.9 | +68.1 | 182,627,892 |
| 2002 | 1,033.3 | 1,656.6 | 723.3 | 786.6 | -220.0 | -21.9 | 229,236,345 |
| 2001 | 365.0 | 1,653.3 | 343.3 | 1,006.6 | +648.3 | +180.9 | 295,394,112 |
| 2000 | 345.0 | 437.5 | 298.3 | 358.3 | +16.7 | +4.9 | 44,910,374 |
| 1999 | 475.0 | 475.0 | 325.8 | 341.6 | ー | ー | 16,605,516 |
▶︎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