Comparing Back to the side-by-side chart ↗
SEGA SAMMY HOLDINGS INC.（6460.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3348.00 | 3483.00 | 3348.00 | 3384.00 | +0.83% | 1,038,400 |
| 2026-10-15 | 3331.00 | 3373.00 | 3317.00 | 3356.00 | +1.42% | 1,209,200 |
| 2026-10-14 | 3284.00 | 3328.00 | 3265.00 | 3309.00 | -0.72% | 678,400 |
| 2026-10-13 | 3309.00 | 3333.00 | 3290.00 | 3333.00 | +2.90% | 1,122,300 |
| 2026-10-09 | 3239.00 | 3309.00 | 3215.00 | 3239.00 | +1.00% | 1,496,000 |
| 2026-10-08 | 3169.00 | 3221.00 | 3156.00 | 3207.00 | +1.23% | 1,511,800 |
| 2026-10-07 | 3238.00 | 3269.00 | 3156.00 | 3168.00 | -2.16% | 1,443,300 |
| 2026-10-06 | 3252.00 | 3270.00 | 3225.00 | 3238.00 | -0.43% | 687,600 |
| 2026-10-05 | 3290.00 | 3305.00 | 3235.00 | 3252.00 | -1.00% | 808,500 |
| 2026-10-02 | 3327.00 | 3352.00 | 3250.00 | 3285.00 | -2.44% | 1,296,100 |
| 2026-10-01 | 3302.00 | 3397.00 | 3267.00 | 3367.00 | +1.20% | 1,022,200 |
| 2026-09-30 | 3300.00 | 3345.00 | 3254.00 | 3327.00 | +1.77% | 1,053,900 |
| 2026-09-29 | 3255.00 | 3318.00 | 3250.00 | 3269.00 | -0.58% | 935,500 |
| 2026-09-28 | 3262.00 | 3325.00 | 3256.00 | 3288.00 | +0.70% | 1,218,200 |
| 2026-09-25 | 3242.00 | 3277.00 | 3229.00 | 3265.00 | +0.15% | 800,600 |
| 2026-09-24 | 3242.00 | 3302.00 | 3210.00 | 3260.00 | -0.12% | 784,200 |
| 2026-09-18 | 3300.00 | 3322.00 | 3252.00 | 3264.00 | -1.54% | 1,420,000 |
| 2026-09-17 | 3283.00 | 3355.00 | 3283.00 | 3315.00 | +1.25% | 1,034,400 |
| 2026-09-16 | 3320.00 | 3340.00 | 3248.00 | 3274.00 | -1.44% | 1,042,000 |
| 2026-09-15 | 3410.00 | 3422.00 | 3300.00 | 3322.00 | -1.13% | 1,163,000 |
| 2026-09-14 | 3236.00 | 3368.00 | 3212.00 | 3360.00 | +5.20% | 1,721,600 |
| 2026-09-11 | 3119.00 | 3239.00 | 3113.00 | 3194.00 | +1.33% | 1,233,500 |
| 2026-09-10 | 3141.00 | 3215.00 | 3108.00 | 3152.00 | +0.19% | 1,321,900 |
| 2026-09-09 | 3100.00 | 3175.00 | 3089.00 | 3146.00 | +0.45% | 1,010,900 |
| 2026-09-08 | 3100.00 | 3165.00 | 3086.00 | 3132.00 | +0.13% | 604,900 |
| 2026-09-07 | 3150.00 | 3170.00 | 3091.00 | 3128.00 | -1.20% | 1,160,900 |
| 2026-09-04 | 3164.00 | 3176.00 | 3138.00 | 3166.00 | -0.09% | 610,400 |
| 2026-09-03 | 3205.00 | 3211.00 | 3150.00 | 3169.00 | -0.35% | 804,100 |
| 2026-09-02 | 3198.00 | 3198.00 | 3100.00 | 3180.00 | +0.95% | 1,171,300 |
| 2026-09-01 | 3089.00 | 3173.00 | 3069.00 | 3150.00 | +1.55% | 987,800 |
| 2026-08-31 | 3146.00 | 3147.00 | 3084.00 | 3102.00 | -0.29% | 1,088,100 |
| 2026-08-28 | 3020.00 | 3115.00 | 3016.00 | 3111.00 | +3.15% | 1,082,700 |
| 2026-08-27 | 2985.00 | 3064.00 | 2955.00 | 3016.00 | -0.76% | 1,012,600 |
| 2026-08-26 | 2994.50 | 3060.00 | 2985.00 | 3039.00 | +0.56% | 1,147,400 |
| 2026-08-25 | 2938.00 | 3022.00 | 2908.50 | 3022.00 | +6.17% | 2,202,800 |
| 2026-08-24 | 2800.00 | 2853.00 | 2781.50 | 2846.50 | +1.97% | 1,023,500 |
| 2026-08-21 | 2800.00 | 2825.00 | 2777.00 | 2791.50 | +0.38% | 624,500 |
| 2026-08-20 | 2740.00 | 2793.00 | 2735.00 | 2781.00 | +1.26% | 690,000 |
| 2026-08-19 | 2780.00 | 2795.00 | 2724.00 | 2746.50 | -0.05% | 664,200 |
| 2026-08-18 | 2680.00 | 2754.00 | 2672.50 | 2748.00 | +0.66% | 610,100 |
| 2026-08-17 | 2760.00 | 2760.00 | 2698.00 | 2730.00 | -0.24% | 769,200 |
| 2026-08-14 | 2661.00 | 2751.50 | 2655.50 | 2736.50 | +3.13% | 953,200 |
| 2026-08-13 | 2712.00 | 2723.00 | 2649.50 | 2653.50 | -3.93% | 1,212,700 |
| 2026-08-12 | 2822.00 | 2845.50 | 2761.50 | 2762.00 | -1.53% | 1,189,400 |
| 2026-08-10 | 2869.50 | 2874.50 | 2728.50 | 2805.00 | +1.28% | 1,283,400 |
| 2026-08-07 | 2750.00 | 2849.00 | 2675.50 | 2769.50 | +2.03% | 1,740,500 |
| 2026-08-06 | 2697.00 | 2728.50 | 2632.50 | 2714.50 | +2.51% | 1,145,200 |
| 2026-08-05 | 2680.00 | 2688.00 | 2629.50 | 2648.00 | -2.16% | 947,100 |
| 2026-08-04 | 2750.00 | 2773.50 | 2689.00 | 2706.50 | -0.86% | 1,026,700 |
| 2026-08-03 | 2732.50 | 2747.50 | 2646.00 | 2730.00 | -0.67% | 1,134,400 |
| 2026-07-31 | 2710.50 | 2792.50 | 2692.00 | 2748.50 | -5.57% | 1,563,300 |
| 2026-07-30 | 2921.50 | 2972.00 | 2860.50 | 2910.50 | -0.38% | 1,165,000 |
| 2026-07-29 | 2787.50 | 2954.50 | 2764.50 | 2921.50 | +6.24% | 1,973,500 |
| 2026-07-28 | 2699.50 | 2783.00 | 2678.50 | 2750.00 | +3.23% | 1,496,800 |
| 2026-07-27 | 2556.00 | 2672.00 | 2541.50 | 2664.00 | +5.71% | 1,292,000 |
| 2026-07-24 | 2431.00 | 2533.00 | 2408.00 | 2520.00 | +3.66% | 1,303,300 |
| 2026-07-23 | 2434.00 | 2460.00 | 2410.50 | 2431.00 | -1.18% | 722,000 |
| 2026-07-22 | 2456.50 | 2475.00 | 2436.50 | 2460.00 | -1.60% | 701,600 |
| 2026-07-21 | 2510.00 | 2558.50 | 2482.50 | 2500.00 | -0.34% | 865,400 |
| 2026-07-17 | 2500.00 | 2532.00 | 2490.00 | 2508.50 | +1.09% | 843,900 |
| 2026-07-16 | 2440.00 | 2547.00 | 2399.00 | 2481.50 | +1.97% | 1,475,200 |
| 2026-07-15 | 2492.00 | 2492.00 | 2416.50 | 2433.50 | -0.45% | 729,600 |
| 2026-07-14 | 2442.50 | 2485.50 | 2420.50 | 2444.50 | +1.24% | 687,700 |
| 2026-07-13 | 2411.00 | 2423.00 | 2396.50 | 2414.50 | +0.60% | 406,700 |
| 2026-07-10 | 2405.00 | 2435.50 | 2397.50 | 2400.00 | -0.62% | 618,200 |
| 2026-07-09 | 2431.00 | 2442.00 | 2399.00 | 2415.00 | -1.07% | 543,200 |
| 2026-07-08 | 2493.00 | 2504.00 | 2414.50 | 2441.00 | -0.08% | 774,500 |
| 2026-07-07 | 2397.50 | 2447.00 | 2384.00 | 2443.00 | +1.43% | 841,300 |
| 2026-07-06 | 2337.00 | 2417.00 | 2328.50 | 2408.50 | +3.30% | 897,500 |
| 2026-07-03 | 2355.00 | 2360.00 | 2310.00 | 2331.50 | +1.15% | 771,500 |
| 2026-07-02 | 2266.00 | 2330.50 | 2247.50 | 2305.00 | +3.83% | 935,700 |
| 2026-07-01 | 2215.00 | 2231.00 | 2197.00 | 2220.00 | +0.57% | 614,100 |
| 2026-06-30 | 2229.50 | 2238.50 | 2178.50 | 2207.50 | -0.99% | 925,500 |
| 2026-06-29 | 2182.00 | 2243.50 | 2179.00 | 2229.50 | +2.53% | 843,000 |
| 2026-06-26 | 2103.50 | 2175.50 | 2101.00 | 2174.50 | +1.47% | 757,800 |
| 2026-06-25 | 2172.50 | 2173.00 | 2143.00 | 2143.00 | -0.35% | 631,000 |
| 2026-06-24 | 2157.00 | 2183.00 | 2145.50 | 2150.50 | -0.81% | 651,300 |
| 2026-06-23 | 2150.00 | 2190.50 | 2120.50 | 2168.00 | -0.57% | 947,900 |
| 2026-06-22 | 2145.00 | 2213.50 | 2128.50 | 2180.50 | +3.12% | 1,224,000 |
| 2026-06-19 | 2096.00 | 2126.50 | 2078.00 | 2114.50 | -0.73% | 1,926,600 |
| 2026-06-18 | 2155.50 | 2189.00 | 2129.50 | 2130.00 | -1.68% | 682,100 |
| 2026-06-17 | 2150.00 | 2190.50 | 2150.00 | 2166.50 | +0.79% | 614,000 |
| 2026-06-16 | 2137.00 | 2159.50 | 2115.50 | 2149.50 | +0.56% | 782,000 |
| 2026-06-15 | 2176.00 | 2176.00 | 2137.50 | 2137.50 | -2.42% | 882,800 |
| 2026-06-12 | 2235.00 | 2240.00 | 2185.00 | 2190.50 | -2.34% | 978,400 |
| 2026-06-11 | 2182.00 | 2243.00 | 2180.00 | 2243.00 | +1.06% | 1,336,000 |
| 2026-06-10 | 2277.50 | 2279.00 | 2178.50 | 2219.50 | -2.82% | 1,107,300 |
| 2026-06-09 | 2320.50 | 2325.00 | 2261.00 | 2284.00 | -1.42% | 1,166,000 |
| 2026-06-08 | 2386.00 | 2396.00 | 2294.50 | 2317.00 | -2.95% | 1,100,400 |
| 2026-06-05 | 2396.00 | 2448.00 | 2377.00 | 2387.50 | +1.27% | 764,800 |
| 2026-06-04 | 2360.00 | 2385.50 | 2331.00 | 2357.50 | -0.11% | 1,017,600 |
| 2026-06-03 | 2396.50 | 2429.50 | 2349.00 | 2360.00 | -3.54% | 1,298,000 |
| 2026-06-02 | 2380.00 | 2454.50 | 2371.00 | 2446.50 | +2.07% | 1,179,300 |
| 2026-06-01 | 2356.00 | 2401.00 | 2310.50 | 2397.00 | +3.74% | 924,300 |
| 2026-05-29 | 2314.00 | 2376.00 | 2302.00 | 2310.50 | +2.05% | 1,844,200 |
| 2026-05-28 | 2346.50 | 2359.50 | 2246.50 | 2264.00 | -3.33% | 1,399,300 |
| 2026-05-27 | 2293.50 | 2344.50 | 2269.50 | 2342.00 | +2.45% | 853,900 |
| 2026-05-26 | 2351.00 | 2355.00 | 2267.50 | 2286.00 | -2.39% | 792,000 |
| 2026-05-25 | 2346.00 | 2355.50 | 2284.00 | 2342.00 | -0.30% | 1,022,600 |
| 2026-05-22 | 2302.00 | 2375.00 | 2290.00 | 2349.00 | +2.04% | 952,400 |
| 2026-05-21 | 2343.50 | 2343.50 | 2291.50 | 2302.00 | +0.37% | 639,000 |
| 2026-05-20 | 2312.50 | 2354.50 | 2284.00 | 2293.50 | -0.20% | 1,265,800 |
| 2026-05-19 | 2227.00 | 2299.00 | 2150.00 | 2298.00 | +5.27% | 1,074,100 |
| 2026-05-18 | 2213.50 | 2229.00 | 2156.50 | 2183.00 | -1.98% | 964,700 |
| 2026-05-15 | 2138.50 | 2232.50 | 2127.00 | 2227.00 | +4.26% | 1,329,800 |
| 2026-05-14 | 2147.00 | 2186.50 | 2093.50 | 2136.00 | -1.84% | 1,667,800 |
| 2026-05-13 | 2252.00 | 2290.00 | 2111.00 | 2176.00 | -5.14% | 2,604,700 |
| 2026-05-12 | 2277.00 | 2335.50 | 2252.00 | 2294.00 | -0.67% | 2,401,500 |
| 2026-05-11 | 2290.00 | 2341.00 | 2278.50 | 2309.50 | +0.41% | 1,075,000 |
| 2026-05-08 | 2304.50 | 2336.00 | 2282.50 | 2300.00 | +1.91% | 1,194,800 |
| 2026-05-07 | 2257.50 | 2304.50 | 2231.00 | 2257.00 | -1.91% | 2,093,500 |
| 2026-05-01 | 2280.00 | 2301.00 | 2246.00 | 2301.00 | +0.99% | 622,500 |
| 2026-04-30 | 2308.50 | 2312.00 | 2267.00 | 2278.50 | -2.29% | 895,200 |
| 2026-04-28 | 2320.00 | 2350.00 | 2295.50 | 2332.00 | +0.54% | 1,016,200 |
| 2026-04-27 | 2303.00 | 2324.00 | 2291.00 | 2319.50 | -0.02% | 505,000 |
| 2026-04-24 | 2305.00 | 2337.00 | 2284.50 | 2320.00 | +1.40% | 1,078,400 |
| 2026-04-23 | 2385.00 | 2390.00 | 2268.00 | 2288.00 | -5.36% | 1,505,700 |
| 2026-04-22 | 2476.00 | 2483.50 | 2414.00 | 2417.50 | -2.11% | 731,400 |
| 2026-04-21 | 2519.00 | 2525.00 | 2453.00 | 2469.50 | -2.18% | 628,400 |
| 2026-04-20 | 2557.00 | 2562.00 | 2520.00 | 2524.50 | -0.61% | 687,900 |
| 2026-04-17 | 2488.50 | 2552.00 | 2485.50 | 2540.00 | +2.34% | 1,122,700 |
| 2026-04-16 | 2487.50 | 2508.50 | 2467.50 | 2482.00 | -0.52% | 814,400 |
| 2026-04-15 | 2439.50 | 2532.50 | 2432.00 | 2495.00 | +1.88% | 663,800 |
| 2026-04-14 | 2433.00 | 2477.00 | 2426.00 | 2449.00 | +2.68% | 613,800 |
| 2026-04-13 | 2390.00 | 2403.50 | 2377.50 | 2385.00 | -0.21% | 470,200 |
| 2026-04-10 | 2445.00 | 2457.00 | 2390.00 | 2390.00 | -3.24% | 621,000 |
| 2026-04-09 | 2512.00 | 2517.50 | 2450.50 | 2470.00 | -2.58% | 637,800 |
| 2026-04-08 | 2531.00 | 2545.50 | 2506.00 | 2535.50 | +2.05% | 930,900 |
| 2026-04-07 | 2480.00 | 2514.00 | 2476.00 | 2484.50 | +0.75% | 512,200 |
| 2026-04-06 | 2464.50 | 2482.00 | 2445.50 | 2466.00 | +0.49% | 337,000 |
| 2026-04-03 | 2453.00 | 2492.00 | 2451.50 | 2454.00 | -1.11% | 359,000 |
| 2026-04-02 | 2490.50 | 2516.00 | 2465.00 | 2481.50 | -0.74% | 669,300 |
| 2026-04-01 | 2456.00 | 2502.50 | 2440.50 | 2500.00 | +3.16% | 569,900 |
| 2026-03-31 | 2448.50 | 2457.50 | 2419.50 | 2423.50 | +0.64% | 703,200 |
| 2026-03-30 | 2446.50 | 2456.50 | 2373.00 | 2408.00 | -4.50% | 883,200 |
| 2026-03-27 | 2522.00 | 2564.50 | 2499.00 | 2521.50 | +0.70% | 1,108,400 |
| 2026-03-26 | 2441.00 | 2504.00 | 2431.00 | 2504.00 | +1.73% | 820,900 |
| 2026-03-25 | 2484.00 | 2503.00 | 2457.50 | 2461.50 | -0.75% | 838,600 |
| 2026-03-24 | 2514.00 | 2520.50 | 2420.50 | 2480.00 | -0.48% | 935,500 |
| 2026-03-23 | 2520.00 | 2540.50 | 2490.50 | 2492.00 | -2.37% | 1,250,000 |
| 2026-03-19 | 2580.00 | 2591.50 | 2523.00 | 2552.50 | -2.84% | 1,817,500 |
| 2026-03-18 | 2638.00 | 2640.00 | 2581.00 | 2627.00 | +1.04% | 866,600 |
| 2026-03-17 | 2644.00 | 2652.50 | 2585.00 | 2600.00 | -1.44% | 1,034,000 |
| 2026-03-16 | 2750.00 | 2758.50 | 2624.00 | 2638.00 | -2.48% | 1,145,600 |
| 2026-03-13 | 2635.00 | 2722.00 | 2625.00 | 2705.00 | +0.97% | 2,282,900 |
| 2026-03-12 | 2709.50 | 2723.00 | 2658.50 | 2679.00 | -1.67% | 1,095,700 |
| 2026-03-11 | 2770.00 | 2773.00 | 2703.50 | 2724.50 | -1.82% | 1,393,900 |
| 2026-03-10 | 2688.00 | 2775.00 | 2659.00 | 2775.00 | +5.37% | 1,446,700 |
| 2026-03-09 | 2616.50 | 2633.50 | 2579.50 | 2633.50 | -0.45% | 1,321,700 |
| 2026-03-06 | 2604.00 | 2673.00 | 2581.00 | 2645.50 | +1.59% | 881,300 |
| 2026-03-05 | 2623.50 | 2672.00 | 2591.50 | 2604.00 | -0.74% | 1,514,800 |
| 2026-03-04 | 2569.50 | 2644.00 | 2547.50 | 2623.50 | +2.04% | 2,066,400 |
| 2026-03-03 | 2593.00 | 2612.00 | 2554.00 | 2571.00 | -1.89% | 1,544,800 |
| 2026-03-02 | 2599.50 | 2635.50 | 2566.50 | 2620.50 | +0.21% | 1,056,000 |
| 2026-02-27 | 2583.00 | 2630.00 | 2556.00 | 2615.00 | +2.59% | 2,043,800 |
| 2026-02-26 | 2536.00 | 2595.50 | 2526.00 | 2549.00 | -0.82% | 1,582,000 |
| 2026-02-25 | 2510.00 | 2570.50 | 2479.50 | 2570.00 | +3.78% | 1,600,000 |
| 2026-02-24 | 2441.50 | 2489.50 | 2431.50 | 2476.50 | +1.45% | 1,379,600 |
| 2026-02-20 | 2472.50 | 2480.00 | 2438.00 | 2441.00 | -2.13% | 959,800 |
| 2026-02-19 | 2545.00 | 2545.00 | 2483.50 | 2494.00 | -2.06% | 1,474,500 |
| 2026-02-18 | 2570.50 | 2597.50 | 2526.00 | 2546.50 | -0.86% | 1,754,300 |
| 2026-02-17 | 2591.00 | 2649.00 | 2549.00 | 2568.50 | -1.85% | 2,371,800 |
| 2026-02-16 | 2524.50 | 2705.00 | 2468.50 | 2617.00 | +10.21% | 4,708,300 |
| 2026-02-13 | 2360.00 | 2441.00 | 2273.00 | 2374.50 | +0.61% | 3,685,100 |
| 2026-02-12 | 2402.50 | 2417.50 | 2360.00 | 2360.00 | -1.23% | 1,070,800 |
| 2026-02-10 | 2350.00 | 2425.00 | 2348.00 | 2389.50 | +1.46% | 1,038,100 |
| 2026-02-09 | 2382.00 | 2388.00 | 2352.00 | 2355.00 | -0.57% | 904,700 |
| 2026-02-06 | 2398.50 | 2406.00 | 2349.00 | 2368.50 | -1.95% | 872,600 |
| 2026-02-05 | 2410.50 | 2427.00 | 2366.00 | 2415.50 | +2.22% | 905,100 |
| 2026-02-04 | 2380.00 | 2389.50 | 2356.50 | 2363.00 | -2.11% | 1,127,300 |
| 2026-02-03 | 2379.00 | 2439.00 | 2360.50 | 2414.00 | +0.90% | 1,043,400 |
| 2026-02-02 | 2410.50 | 2420.00 | 2379.00 | 2392.50 | -1.16% | 1,306,700 |
| 2026-01-30 | 2390.50 | 2432.00 | 2381.00 | 2420.50 | +1.40% | 1,125,200 |
| 2026-01-29 | 2372.00 | 2390.00 | 2342.00 | 2387.00 | +1.96% | 847,100 |
| 2026-01-28 | 2363.00 | 2369.00 | 2338.00 | 2341.00 | -1.62% | 651,800 |
| 2026-01-27 | 2385.00 | 2399.00 | 2366.50 | 2379.50 | -0.46% | 587,500 |
| 2026-01-26 | 2420.50 | 2436.50 | 2385.00 | 2390.50 | -2.53% | 767,500 |
| 2026-01-23 | 2419.00 | 2469.00 | 2414.00 | 2452.50 | +2.44% | 932,300 |
| 2026-01-22 | 2414.00 | 2418.50 | 2390.50 | 2394.00 | +0.36% | 677,400 |
| 2026-01-21 | 2421.00 | 2435.50 | 2380.50 | 2385.50 | -2.71% | 1,027,500 |
| 2026-01-20 | 2451.50 | 2505.00 | 2450.00 | 2452.00 | -0.12% | 825,700 |
| 2026-01-19 | 2394.00 | 2463.00 | 2372.00 | 2455.00 | +1.82% | 1,067,800 |
| 2026-01-16 | 2435.00 | 2445.00 | 2397.00 | 2411.00 | -1.67% | 998,200 |
| 2026-01-15 | 2465.00 | 2471.00 | 2442.50 | 2452.00 | -1.05% | 846,300 |
| 2026-01-14 | 2465.50 | 2510.00 | 2465.50 | 2478.00 | +0.61% | 866,400 |
| 2026-01-13 | 2501.00 | 2515.00 | 2456.00 | 2463.00 | -1.34% | 856,800 |
| 2026-01-09 | 2515.00 | 2522.00 | 2483.50 | 2496.50 | -1.05% | 867,600 |
| 2026-01-08 | 2493.00 | 2529.50 | 2490.00 | 2523.00 | +0.80% | 879,100 |
| 2026-01-07 | 2491.00 | 2505.50 | 2450.50 | 2503.00 | -0.16% | 863,800 |
| 2026-01-06 | 2477.00 | 2536.00 | 2473.00 | 2507.00 | +2.26% | 1,006,900 |
| 2026-01-05 | 2456.00 | 2471.00 | 2413.00 | 2451.50 | +0.14% | 903,300 |
| 2025-12-30 | 2472.00 | 2495.00 | 2448.00 | 2448.00 | -0.45% | 715,700 |
| 2025-12-29 | 2471.00 | 2494.50 | 2445.00 | 2459.00 | -0.47% | 813,900 |
| 2025-12-26 | 2472.00 | 2487.50 | 2460.00 | 2470.50 | +0.39% | 540,200 |
| 2025-12-25 | 2472.00 | 2473.50 | 2448.00 | 2461.00 | +0.45% | 535,000 |
| 2025-12-24 | 2506.50 | 2516.00 | 2448.00 | 2450.00 | -1.84% | 697,700 |
| 2025-12-23 | 2446.50 | 2544.00 | 2434.50 | 2496.00 | +2.74% | 1,390,700 |
| 2025-12-22 | 2502.00 | 2510.00 | 2418.00 | 2429.50 | -1.38% | 1,288,600 |
| 2025-12-19 | 2466.00 | 2487.00 | 2451.50 | 2463.50 | -1.34% | 1,082,300 |
| 2025-12-18 | 2483.00 | 2508.50 | 2469.00 | 2497.00 | +0.87% | 506,000 |
| 2025-12-17 | 2477.00 | 2484.50 | 2445.50 | 2475.50 | +0.34% | 566,400 |
| 2025-12-16 | 2501.00 | 2514.00 | 2467.00 | 2467.00 | -2.37% | 805,700 |
| 2025-12-15 | 2571.00 | 2573.00 | 2517.00 | 2527.00 | -0.96% | 766,000 |
| 2025-12-12 | 2596.00 | 2623.00 | 2548.00 | 2551.50 | -1.18% | 894,400 |
| 2025-12-11 | 2615.50 | 2620.50 | 2548.00 | 2582.00 | -0.98% | 953,400 |
| 2025-12-10 | 2648.00 | 2652.00 | 2565.00 | 2607.50 | -2.19% | 1,530,100 |
| 2025-12-09 | 2679.00 | 2693.00 | 2651.50 | 2666.00 | -0.26% | 1,113,200 |
| 2025-12-08 | 2651.50 | 2694.00 | 2644.50 | 2673.00 | +1.75% | 753,700 |
| 2025-12-05 | 2680.50 | 2687.00 | 2623.00 | 2627.00 | -2.41% | 1,104,400 |
| 2025-12-04 | 2647.00 | 2692.00 | 2644.00 | 2692.00 | +1.70% | 896,800 |
| 2025-12-03 | 2653.00 | 2669.00 | 2627.00 | 2647.00 | -1.69% | 1,040,000 |
| 2025-12-02 | 2706.00 | 2732.00 | 2681.00 | 2692.50 | -0.11% | 1,505,800 |
| 2025-12-01 | 2725.50 | 2770.50 | 2682.50 | 2695.50 | +0.54% | 1,207,400 |
| 2025-11-28 | 2700.00 | 2741.50 | 2681.00 | 2681.00 | -0.87% | 900,500 |
| 2025-11-27 | 2710.00 | 2750.50 | 2696.50 | 2704.50 | -0.20% | 943,400 |
| 2025-11-26 | 2665.00 | 2710.00 | 2651.00 | 2710.00 | +2.40% | 772,400 |
| 2025-11-25 | 2706.50 | 2708.50 | 2635.50 | 2646.50 | -0.82% | 1,381,800 |
| 2025-11-21 | 2616.00 | 2669.50 | 2613.00 | 2668.50 | +2.56% | 1,137,300 |
| 2025-11-20 | 2589.00 | 2633.00 | 2560.50 | 2602.00 | +2.30% | 1,331,900 |
| 2025-11-19 | 2539.50 | 2575.00 | 2529.00 | 2543.50 | +0.63% | 1,548,000 |
| 2025-11-18 | 2524.50 | 2564.50 | 2490.00 | 2527.50 | -0.61% | 1,469,700 |
| 2025-11-17 | 2502.00 | 2543.00 | 2484.00 | 2543.00 | +0.73% | 1,755,800 |
| 2025-11-14 | 2499.50 | 2542.00 | 2497.50 | 2524.50 | +1.02% | 829,500 |
| 2025-11-13 | 2540.00 | 2577.00 | 2493.00 | 2499.00 | -2.52% | 1,414,600 |
| 2025-11-12 | 2545.00 | 2572.00 | 2529.50 | 2563.50 | +0.73% | 850,200 |
| 2025-11-11 | 2472.00 | 2566.00 | 2461.50 | 2545.00 | +2.41% | 1,472,800 |
| 2025-11-10 | 2658.50 | 2670.00 | 2445.00 | 2485.00 | -6.03% | 2,336,400 |
| 2025-11-07 | 2725.00 | 2756.00 | 2597.00 | 2644.50 | -4.67% | 3,113,300 |
| 2025-11-06 | 2860.00 | 2877.50 | 2774.00 | 2774.00 | -2.08% | 846,500 |
| 2025-11-05 | 2819.50 | 2870.50 | 2808.00 | 2833.00 | +0.07% | 798,700 |
| 2025-11-04 | 2829.00 | 2846.00 | 2769.00 | 2831.00 | -0.84% | 907,600 |
| 2025-10-31 | 2817.50 | 2869.00 | 2810.00 | 2855.00 | +1.44% | 1,097,600 |
| 2025-10-30 | 2773.50 | 2820.00 | 2770.00 | 2814.50 | +0.37% | 685,300 |
| 2025-10-29 | 2806.50 | 2835.00 | 2792.00 | 2804.00 | -1.61% | 874,700 |
| 2025-10-28 | 2880.00 | 2899.50 | 2850.00 | 2850.00 | -1.89% | 776,500 |
| 2025-10-27 | 2905.00 | 2928.00 | 2886.50 | 2905.00 | +0.07% | 841,400 |
| 2025-10-24 | 2914.00 | 2941.50 | 2883.00 | 2903.00 | -1.71% | 1,196,400 |
| 2025-10-23 | 2999.00 | 3014.00 | 2941.00 | 2953.50 | +0.73% | 1,294,400 |
| 2025-10-22 | 3014.00 | 3027.00 | 2931.00 | 2932.00 | -2.66% | 898,700 |
| 2025-10-21 | 2910.00 | 3074.00 | 2904.00 | 3012.00 | +3.72% | 1,052,800 |
| 2025-10-20 | 2937.00 | 2977.50 | 2888.50 | 2904.00 | +1.34% | 976,800 |
| 2025-10-17 | 2867.50 | 2877.50 | 2830.00 | 2865.50 | -0.69% | 774,700 |
| 2025-10-16 | 2881.00 | 2916.50 | 2861.50 | 2885.50 | -0.88% | 664,700 |
| 2025-10-15 | 2878.00 | 2918.00 | 2853.50 | 2911.00 | +0.85% | 806,200 |
| 2025-10-14 | 2944.50 | 2973.00 | 2883.50 | 2886.50 | -3.91% | 1,102,400 |
| 2025-10-10 | 3050.00 | 3064.00 | 3000.00 | 3004.00 | -3.13% | 795,900 |
| 2025-10-09 | 3108.00 | 3127.00 | 3081.00 | 3101.00 | +0.75% | 551,500 |
| 2025-10-08 | 3088.00 | 3144.00 | 3075.00 | 3078.00 | +0.92% | 798,400 |
| 2025-10-07 | 3087.00 | 3096.00 | 3030.00 | 3050.00 | -1.49% | 671,800 |
| 2025-10-06 | 3100.00 | 3100.00 | 3027.00 | 3096.00 | +1.88% | 813,900 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+8.90%）。最弱月份：12月（-9.18%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
SEGA SAMMY HOLDINGS INC.（6460.T）最新收盘价是多少？
2026-10-16 收于 3384.00，来自Closelook数据湖的每日价格记录。
6460.T 的52周最高价和最低价是多少？
过去52周最高 3483.00、最低 2078.00（截至 2026-10-16）。
SEGA SAMMY HOLDINGS INC. 历史上最强和最弱的月份是哪个？
历史上，6460.T 最强的日历月份是6月（平均 +8.90%），最弱的是12月（平均 -9.18%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。