KabuInsight

セガサミーホールディングス

6460
プライム/機械/SEGA SAMMY HOLDINGS INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,635.02,722.02,625.02,705.0+26.0+0.97%2,282,900
2026-03-122,709.52,723.02,658.52,679.0-45.5-1.67%1,095,700
2026-03-112,770.02,773.02,703.52,724.5-50.5-1.82%1,393,900
2026-03-102,688.02,775.02,659.02,775.0+141.5+5.37%1,446,700
2026-03-092,616.52,633.52,579.52,633.5-12.0-0.45%1,321,700
2026-03-062,604.02,673.02,581.02,645.5+41.5+1.59%881,300
2026-03-052,623.52,672.02,591.52,604.0-19.5-0.74%1,514,800
2026-03-042,569.52,644.02,547.52,623.5+52.5+2.04%2,066,400
2026-03-032,593.02,612.02,554.02,571.0-49.5-1.89%1,544,800
2026-03-022,599.52,635.52,566.52,620.5+5.5+0.21%1,056,000
2026-02-272,583.02,630.02,556.02,615.0+66.0+2.59%2,043,800
2026-02-262,536.02,595.52,526.02,549.0-21.0-0.82%1,582,000
2026-02-252,510.02,570.52,479.52,570.0+93.5+3.78%1,600,000
2026-02-242,441.52,489.52,431.52,476.5+35.5+1.45%1,379,600
2026-02-202,472.52,480.02,438.02,441.0-53.0-2.13%959,800
2026-02-192,545.02,545.02,483.52,494.0-52.5-2.06%1,474,500
2026-02-182,570.52,597.52,526.02,546.5-22.0-0.86%1,754,300
2026-02-172,591.02,649.02,549.02,568.5-48.5-1.85%2,371,800
2026-02-162,524.52,705.02,468.52,617.0+242.5+10.21%4,708,300
2026-02-132,360.02,441.02,273.02,374.5+14.5+0.61%3,685,100
2026-02-122,402.52,417.52,360.02,360.0-29.5-1.23%1,070,800
2026-02-102,350.02,425.02,348.02,389.5+34.5+1.46%1,038,100
2026-02-092,382.02,388.02,352.02,355.0-13.5-0.57%904,700
2026-02-062,398.52,406.02,349.02,368.5-47.0-1.95%872,600
2026-02-052,410.52,427.02,366.02,415.5+52.5+2.22%905,100
2026-02-042,380.02,389.52,356.52,363.0-51.0-2.11%1,127,300
2026-02-032,379.02,439.02,360.52,414.0+21.5+0.90%1,043,400
2026-02-022,410.52,420.02,379.02,392.5-28.0-1.16%1,306,700
2026-01-302,390.52,432.02,381.02,420.5+33.5+1.40%1,125,200
2026-01-292,372.02,390.02,342.02,387.0+46.0+1.96%847,100
2026-01-282,363.02,369.02,338.02,341.0-38.5-1.62%651,800
2026-01-272,385.02,399.02,366.52,379.5-11.0-0.46%587,500
2026-01-262,420.52,436.52,385.02,390.5-62.0-2.53%767,500
2026-01-232,419.02,469.02,414.02,452.5+58.5+2.44%932,300
2026-01-222,414.02,418.52,390.52,394.0+8.5+0.36%677,400
2026-01-212,421.02,435.52,380.52,385.5-66.5-2.71%1,027,500
2026-01-202,451.52,505.02,450.02,452.0-3.0-0.12%825,700
2026-01-192,394.02,463.02,372.02,455.0+44.0+1.82%1,067,800
2026-01-162,435.02,445.02,397.02,411.0-41.0-1.67%998,200
2026-01-152,465.02,471.02,442.52,452.0-26.0-1.05%846,300
2026-01-142,465.52,510.02,465.52,478.0+15.0+0.61%866,400
2026-01-132,501.02,515.02,456.02,463.0-33.5-1.34%856,800
2026-01-092,515.02,522.02,483.52,496.5-26.5-1.05%867,600
2026-01-082,493.02,529.52,490.02,523.0+20.0+0.80%879,100
2026-01-072,491.02,505.52,450.52,503.0-4.0-0.16%863,800
2026-01-062,477.02,536.02,473.02,507.0+55.5+2.26%1,006,900
2026-01-052,456.02,471.02,413.02,451.5+3.5+0.14%903,300
2025-12-302,472.02,495.02,448.02,448.0-11.0-0.45%715,700
2025-12-292,471.02,494.52,445.02,459.0-11.5-0.47%813,900
2025-12-262,472.02,487.52,460.02,470.5+9.5+0.39%540,200
2025-12-252,472.02,473.52,448.02,461.0+11.0+0.45%535,000
2025-12-242,506.52,516.02,448.02,450.0-46.0-1.84%697,700
2025-12-232,446.52,544.02,434.52,496.0+66.5+2.74%1,390,700
2025-12-222,502.02,510.02,418.02,429.5-34.0-1.38%1,288,600
2025-12-192,466.02,487.02,451.52,463.5-33.5-1.34%1,082,300
2025-12-182,483.02,508.52,469.02,497.0+21.5+0.87%506,000
2025-12-172,477.02,484.52,445.52,475.5+8.5+0.34%566,400
2025-12-162,501.02,514.02,467.02,467.0-60.0-2.37%805,700
2025-12-152,571.02,573.02,517.02,527.0-24.5-0.96%766,000
2025-12-122,596.02,623.02,548.02,551.5-30.5-1.18%894,400
2025-12-112,615.52,620.52,548.02,582.0-25.5-0.98%953,400
2025-12-102,648.02,652.02,565.02,607.5-58.5-2.19%1,530,100
2025-12-092,679.02,693.02,651.52,666.0-7.0-0.26%1,113,200
2025-12-082,651.52,694.02,644.52,673.0+46.0+1.75%753,700
2025-12-052,680.52,687.02,623.02,627.0-65.0-2.41%1,104,400
2025-12-042,647.02,692.02,644.02,692.0+45.0+1.70%896,800
2025-12-032,653.02,669.02,627.02,647.0-45.5-1.69%1,040,000
2025-12-022,706.02,732.02,681.02,692.5-3.0-0.11%1,505,800
2025-12-012,725.52,770.52,682.52,695.5+14.5+0.54%1,207,400
2025-11-282,700.02,741.52,681.02,681.0-23.5-0.87%900,500
2025-11-272,710.02,750.52,696.52,704.5-5.5-0.20%943,400
2025-11-262,665.02,710.02,651.02,710.0+63.5+2.40%772,400
2025-11-252,706.52,708.52,635.52,646.5-22.0-0.82%1,381,800
2025-11-212,616.02,669.52,613.02,668.5+66.5+2.56%1,137,300
2025-11-202,589.02,633.02,560.52,602.0+58.5+2.30%1,331,900
2025-11-192,539.52,575.02,529.02,543.5+16.0+0.63%1,548,000
2025-11-182,524.52,564.52,490.02,527.5-15.5-0.61%1,469,700
2025-11-172,502.02,543.02,484.02,543.0+18.5+0.73%1,755,800
2025-11-142,499.52,542.02,497.52,524.5+25.5+1.02%829,500
2025-11-132,540.02,577.02,493.02,499.0-64.5-2.52%1,414,600
2025-11-122,545.02,572.02,529.52,563.5+18.5+0.73%850,200
2025-11-112,472.02,566.02,461.52,545.0+60.0+2.41%1,472,800
2025-11-102,658.52,670.02,445.02,485.0-159.5-6.03%2,336,400
2025-11-072,725.02,756.02,597.02,644.5-129.5-4.67%3,113,300
2025-11-062,860.02,877.52,774.02,774.0-59.0-2.08%846,500
2025-11-052,819.52,870.52,808.02,833.0+2.0+0.07%798,700
2025-11-042,829.02,846.02,769.02,831.0-24.0-0.84%907,600
2025-10-312,817.52,869.02,810.02,855.0+40.5+1.44%1,097,600
2025-10-302,773.52,820.02,770.02,814.5+10.5+0.37%685,300
2025-10-292,806.52,835.02,792.02,804.0-46.0-1.61%874,700
2025-10-282,880.02,899.52,850.02,850.0-55.0-1.89%776,500
2025-10-272,905.02,928.02,886.52,905.0+2.0+0.07%841,400
2025-10-242,914.02,941.52,883.02,903.0-50.5-1.71%1,196,400
2025-10-232,999.03,014.02,941.02,953.5+21.5+0.73%1,294,400
2025-10-223,014.03,027.02,931.02,932.0-80.0-2.66%898,700
2025-10-212,910.03,074.02,904.03,012.0+108.0+3.72%1,052,800
2025-10-202,937.02,977.52,888.52,904.0+38.5+1.34%976,800
2025-10-172,867.52,877.52,830.02,865.5-20.0-0.69%774,700
2025-10-162,881.02,916.52,861.52,885.5-25.5-0.88%664,700
2025-10-152,878.02,918.02,853.52,911.0+24.5+0.85%806,200
2025-10-142,944.52,973.02,883.52,886.5-117.5-3.91%1,102,400
2025-10-103,050.03,064.03,000.03,004.0-97.0-3.13%795,900
2025-10-093,108.03,127.03,081.03,101.0+23.0+0.75%551,500
2025-10-083,088.03,144.03,075.03,078.0+28.0+0.92%798,400
2025-10-073,087.03,096.03,030.03,050.0-46.0-1.49%671,800
2025-10-063,100.03,100.03,027.03,096.0+57.0+1.88%813,900
2025-10-033,081.03,102.03,026.03,039.0-30.0-0.98%712,800
2025-10-023,120.03,126.03,048.03,069.0-58.0-1.85%588,900
2025-10-013,123.03,151.03,087.03,127.0+11.0+0.35%1,015,000
2025-09-303,141.03,169.03,110.03,116.0-26.0-0.83%748,900
2025-09-293,175.03,257.03,132.03,142.0-56.0-1.75%884,200
2025-09-263,104.03,201.03,089.03,198.0+77.0+2.47%1,059,300
2025-09-253,194.03,206.03,116.03,121.0-93.0-2.89%944,000
2025-09-243,145.03,248.03,126.03,214.0+127.0+4.11%1,482,600
2025-09-223,073.03,122.03,066.03,087.0+51.0+1.68%640,100
2025-09-193,112.03,130.03,036.03,036.0-103.0-3.28%1,462,600
2025-09-183,149.03,164.03,108.03,139.0-3.0-0.10%634,300
2025-09-173,110.03,152.03,103.03,142.0+15.0+0.48%521,800
2025-09-163,110.03,156.03,101.03,127.0-31.0-0.98%563,100
2025-09-123,145.03,171.03,120.03,158.0——649,700

直近120営業日分を表示