セグエグループ(3968)の株価時系列情報
セグエグループ(3968)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/27 | 550 | 555 | 528 | 528 | 2,309,700 |
2024/03/26 | 577 | 580 | 551 | 551 | 1,281,700 |
2024/03/25 | 595 | 596 | 576 | 595 | 1,149,400 |
2024/03/22 | 602 | 607 | 586 | 600 | 1,054,600 |
2024/03/21 | 608 | 608 | 585 | 585 | 716,000 |
2024/03/19 | 603 | 606 | 591 | 601 | 415,600 |
2024/03/18 | 598 | 610 | 586 | 605 | 866,200 |
2024/03/15 | 597 | 611 | 588 | 593 | 944,500 |
2024/03/14 | 642 | 642 | 620 | 621 | 645,100 |
2024/03/13 | 654 | 655 | 633 | 635 | 455,400 |
2024/03/12 | 642 | 648 | 630 | 647 | 427,800 |
2024/03/11 | 667 | 670 | 643 | 650 | 682,600 |
2024/03/08 | 674 | 679 | 667 | 667 | 273,500 |
2024/03/07 | 675 | 678 | 663 | 675 | 475,100 |
2024/03/06 | 672 | 693 | 666 | 675 | 399,600 |
2024/03/05 | 660 | 681 | 657 | 675 | 556,700 |
2024/03/04 | 695 | 696 | 657 | 661 | 918,100 |
2024/03/01 | 686 | 695 | 675 | 693 | 465,400 |
2024/02/29 | 673 | 704 | 669 | 690 | 613,200 |
2024/02/28 | 702 | 710 | 665 | 677 | 801,700 |
2024/02/28 | 1 -> 3.00 分割 | ||||
2024/02/27 | 2,120 | 2,129 | 2,037 | 2,050 | 256,900 |
2024/02/26 | 2,070 | 2,145 | 2,065 | 2,132 | 329,900 |
2024/02/22 | 2,070 | 2,085 | 2,020 | 2,060 | 331,300 |
2024/02/21 | 1,988 | 2,087 | 1,982 | 2,065 | 451,900 |
2024/02/20 | 1,995 | 2,037 | 1,966 | 2,000 | 570,600 |
2024/02/19 | 1,984 | 2,033 | 1,950 | 1,993 | 1,529,700 |
2024/02/16 | 1,702 | 2,021 | 1,681 | 1,840 | 3,659,000 |
2024/02/15 | 1,412 | 1,412 | 1,412 | 1,412 | 25,200 |
2024/02/14 | 1,112 | 1,112 | 1,112 | 1,112 | 19,900 |
2024/02/13 | 928 | 962 | 913 | 962 | 156,200 |
2024/02/09 | 911 | 918 | 903 | 903 | 25,000 |
2024/02/08 | 920 | 920 | 905 | 905 | 31,100 |
2024/02/07 | 924 | 924 | 913 | 922 | 37,900 |
2024/02/06 | 924 | 931 | 923 | 923 | 18,800 |
2024/02/05 | 921 | 933 | 921 | 927 | 10,500 |
2024/02/02 | 935 | 940 | 921 | 921 | 20,500 |
2024/02/01 | 930 | 931 | 922 | 927 | 22,200 |
2024/01/31 | 925 | 940 | 925 | 930 | 26,100 |
2024/01/30 | 934 | 936 | 920 | 921 | 88,300 |
2024/01/29 | 912 | 925 | 912 | 925 | 38,500 |
2024/01/26 | 906 | 918 | 901 | 912 | 32,000 |
2024/01/25 | 899 | 921 | 899 | 915 | 41,300 |
2024/01/24 | 893 | 897 | 889 | 895 | 19,500 |
2024/01/23 | 910 | 910 | 891 | 893 | 21,200 |
2024/01/22 | 894 | 911 | 886 | 901 | 33,200 |
2024/01/19 | 883 | 889 | 877 | 883 | 17,900 |
2024/01/18 | 874 | 881 | 873 | 880 | 13,700 |
2024/01/17 | 881 | 894 | 873 | 873 | 35,900 |
2024/01/16 | 896 | 898 | 880 | 880 | 32,300 |
2024/01/15 | 901 | 904 | 894 | 896 | 35,900 |
2024/01/12 | 914 | 914 | 896 | 899 | 43,700 |
2024/01/11 | 924 | 926 | 914 | 915 | 22,700 |
2024/01/10 | 935 | 936 | 923 | 923 | 20,500 |
2024/01/09 | 925 | 944 | 925 | 935 | 19,200 |
2024/01/05 | 924 | 933 | 920 | 925 | 13,100 |
2024/01/04 | 917 | 927 | 906 | 924 | 9,200 |
2023/12/29 | 936 | 936 | 921 | 928 | 11,400 |
2023/12/28 | 927 | 937 | 921 | 936 | 14,000 |
2023/12/27 | 940 | 946 | 936 | 946 | 23,000 |
2023/12/26 | 933 | 955 | 933 | 942 | 33,900 |
2023/12/25 | 934 | 941 | 927 | 933 | 22,700 |
2023/12/22 | 938 | 945 | 918 | 920 | 22,000 |
2023/12/21 | 926 | 933 | 922 | 923 | 16,500 |
2023/12/20 | 945 | 953 | 939 | 939 | 34,900 |
2023/12/19 | 923 | 942 | 923 | 942 | 15,400 |
2023/12/18 | 926 | 930 | 918 | 920 | 22,600 |
2023/12/15 | 922 | 940 | 922 | 933 | 13,100 |
2023/12/14 | 941 | 948 | 921 | 921 | 29,800 |
2023/12/13 | 915 | 948 | 915 | 931 | 31,600 |
2023/12/12 | 917 | 931 | 908 | 915 | 35,300 |
2023/12/11 | 898 | 917 | 890 | 906 | 32,800 |
2023/12/08 | 869 | 892 | 868 | 884 | 47,400 |
2023/12/07 | 886 | 886 | 869 | 869 | 32,200 |
2023/12/06 | 892 | 899 | 889 | 890 | 30,800 |
2023/12/05 | 913 | 914 | 892 | 892 | 50,100 |
2023/12/04 | 913 | 926 | 912 | 920 | 15,400 |
2023/12/01 | 928 | 930 | 916 | 920 | 19,400 |
2023/11/30 | 910 | 922 | 910 | 916 | 16,800 |
2023/11/29 | 909 | 915 | 907 | 910 | 8,700 |
2023/11/28 | 914 | 921 | 907 | 907 | 27,700 |
2023/11/27 | 928 | 929 | 911 | 913 | 11,500 |
2023/11/24 | 924 | 924 | 909 | 919 | 10,800 |
2023/11/22 | 910 | 918 | 905 | 912 | 14,600 |
2023/11/21 | 919 | 924 | 911 | 911 | 19,400 |
2023/11/20 | 909 | 924 | 902 | 917 | 33,400 |
2023/11/17 | 910 | 916 | 900 | 907 | 15,900 |
2023/11/16 | 904 | 911 | 893 | 905 | 21,500 |
2023/11/15 | 902 | 904 | 884 | 902 | 37,800 |
2023/11/14 | 886 | 902 | 865 | 894 | 109,500 |
2023/11/13 | 945 | 955 | 927 | 927 | 38,300 |
2023/11/10 | 945 | 948 | 933 | 940 | 26,500 |
2023/11/09 | 970 | 970 | 948 | 958 | 21,600 |
2023/11/08 | 1,000 | 1,005 | 958 | 960 | 46,500 |
2023/11/07 | 980 | 1,003 | 966 | 998 | 45,600 |
2023/11/06 | 955 | 988 | 955 | 982 | 37,500 |
2023/11/02 | 942 | 954 | 931 | 943 | 23,800 |
2023/11/01 | 945 | 946 | 936 | 942 | 16,900 |
2023/10/31 | 932 | 944 | 918 | 940 | 26,300 |
2023/10/30 | 951 | 959 | 926 | 926 | 84,100 |
2023/10/27 | 933 | 962 | 933 | 956 | 21,600 |
2023/10/26 | 945 | 949 | 929 | 932 | 27,200 |
2023/10/25 | 975 | 975 | 955 | 963 | 24,000 |
2023/10/24 | 946 | 960 | 917 | 960 | 36,100 |
2023/10/23 | 965 | 971 | 942 | 946 | 32,600 |
2023/10/20 | 970 | 980 | 963 | 972 | 15,200 |
2023/10/19 | 975 | 987 | 968 | 979 | 24,100 |
2023/10/18 | 973 | 992 | 972 | 992 | 21,100 |
2023/10/17 | 992 | 998 | 972 | 976 | 43,000 |
2023/10/16 | 991 | 1,005 | 982 | 992 | 41,700 |
2023/10/13 | 1,018 | 1,018 | 997 | 1,008 | 29,200 |
2023/10/12 | 1,020 | 1,020 | 1,003 | 1,018 | 19,200 |
2023/10/11 | 1,023 | 1,023 | 1,003 | 1,006 | 23,300 |
2023/10/10 | 1,015 | 1,025 | 1,008 | 1,015 | 21,500 |
2023/10/06 | 1,007 | 1,014 | 994 | 1,005 | 43,800 |
2023/10/05 | 965 | 1,011 | 965 | 1,007 | 96,200 |
2023/10/04 | 971 | 989 | 956 | 956 | 75,100 |
2023/10/03 | 1,019 | 1,031 | 997 | 998 | 46,800 |
2023/10/02 | 1,018 | 1,040 | 1,008 | 1,015 | 88,900 |
2023/09/29 | 1,006 | 1,013 | 1,000 | 1,006 | 51,300 |
2023/09/28 | 999 | 1,005 | 982 | 991 | 53,200 |
2023/09/27 | 980 | 1,024 | 971 | 1,001 | 164,200 |
2023/09/26 | 960 | 968 | 955 | 955 | 19,800 |
2023/09/25 | 962 | 964 | 950 | 961 | 36,100 |
2023/09/22 | 943 | 960 | 936 | 948 | 46,700 |
2023/09/21 | 940 | 951 | 937 | 943 | 43,200 |
2023/09/20 | 957 | 960 | 942 | 944 | 26,000 |
2023/09/19 | 942 | 959 | 935 | 959 | 32,800 |
2023/09/15 | 950 | 956 | 942 | 945 | 25,700 |
2023/09/14 | 953 | 959 | 943 | 945 | 19,800 |
2023/09/13 | 952 | 954 | 945 | 952 | 17,400 |
2023/09/12 | 950 | 963 | 944 | 951 | 23,000 |
2023/09/11 | 946 | 954 | 935 | 946 | 32,700 |
2023/09/08 | 942 | 957 | 942 | 952 | 28,100 |
2023/09/07 | 958 | 958 | 939 | 947 | 39,300 |
2023/09/06 | 962 | 962 | 948 | 959 | 34,600 |
2023/09/05 | 964 | 972 | 956 | 960 | 40,200 |
2023/09/04 | 980 | 980 | 954 | 964 | 62,100 |
2023/09/01 | 962 | 985 | 962 | 980 | 55,000 |
2023/08/31 | 990 | 996 | 976 | 976 | 78,400 |
2023/08/30 | 959 | 991 | 956 | 988 | 96,600 |
2023/08/29 | 914 | 939 | 912 | 933 | 32,800 |
2023/08/28 | 918 | 928 | 913 | 914 | 31,800 |
2023/08/25 | 905 | 918 | 903 | 918 | 29,700 |
2023/08/24 | 915 | 929 | 904 | 917 | 51,200 |
2023/08/23 | 897 | 915 | 892 | 915 | 28,000 |
2023/08/22 | 912 | 916 | 896 | 899 | 32,900 |
2023/08/21 | 881 | 904 | 881 | 904 | 46,300 |
2023/08/18 | 874 | 893 | 865 | 888 | 79,800 |
2023/08/17 | 899 | 899 | 870 | 889 | 88,400 |
2023/08/16 | 892 | 906 | 878 | 891 | 125,300 |
2023/08/15 | 929 | 943 | 903 | 904 | 88,100 |
2023/08/14 | 925 | 954 | 911 | 920 | 138,700 |
2023/08/10 | 911 | 948 | 897 | 908 | 489,200 |
2023/08/09 | 1,033 | 1,045 | 1,016 | 1,031 | 163,500 |
2023/08/08 | 1,107 | 1,110 | 1,043 | 1,048 | 190,200 |
2023/08/07 | 1,099 | 1,108 | 1,080 | 1,107 | 50,400 |
2023/08/04 | 1,115 | 1,127 | 1,101 | 1,104 | 65,500 |
2023/08/03 | 1,110 | 1,133 | 1,101 | 1,107 | 66,700 |
2023/08/02 | 1,092 | 1,142 | 1,092 | 1,123 | 105,300 |
2023/08/01 | 1,097 | 1,102 | 1,085 | 1,102 | 21,900 |
2023/07/31 | 1,097 | 1,112 | 1,082 | 1,092 | 111,700 |
2023/07/28 | 1,091 | 1,095 | 1,055 | 1,075 | 138,600 |
2023/07/27 | 1,106 | 1,142 | 1,100 | 1,106 | 143,800 |
2023/07/26 | 1,099 | 1,102 | 1,083 | 1,098 | 24,700 |
2023/07/25 | 1,105 | 1,115 | 1,097 | 1,109 | 34,100 |
2023/07/24 | 1,091 | 1,108 | 1,091 | 1,095 | 38,700 |
2023/07/21 | 1,110 | 1,118 | 1,090 | 1,091 | 77,000 |
2023/07/20 | 1,104 | 1,134 | 1,093 | 1,134 | 102,600 |
2023/07/19 | 1,087 | 1,111 | 1,076 | 1,111 | 76,000 |
2023/07/18 | 1,086 | 1,098 | 1,064 | 1,070 | 57,500 |
2023/07/14 | 1,089 | 1,102 | 1,072 | 1,072 | 36,600 |
2023/07/13 | 1,061 | 1,092 | 1,059 | 1,089 | 50,500 |
2023/07/12 | 1,081 | 1,087 | 1,055 | 1,059 | 40,000 |
2023/07/11 | 1,094 | 1,098 | 1,065 | 1,073 | 55,400 |
2023/07/10 | 1,072 | 1,096 | 1,071 | 1,082 | 55,400 |
2023/07/07 | 1,069 | 1,096 | 1,051 | 1,085 | 55,200 |
2023/07/06 | 1,122 | 1,122 | 1,084 | 1,090 | 85,000 |
2023/07/05 | 1,108 | 1,140 | 1,108 | 1,137 | 67,700 |
2023/07/04 | 1,103 | 1,135 | 1,092 | 1,108 | 175,300 |
2023/07/03 | 1,075 | 1,088 | 1,064 | 1,073 | 34,100 |
2023/06/30 | 1,073 | 1,073 | 1,048 | 1,070 | 37,900 |
2023/06/29 | 1,065 | 1,089 | 1,063 | 1,076 | 40,700 |
2023/06/28 | 1,070 | 1,082 | 1,060 | 1,070 | 48,300 |
2023/06/27 | 1,077 | 1,087 | 1,054 | 1,060 | 95,000 |
2023/06/26 | 1,075 | 1,110 | 1,056 | 1,086 | 60,200 |
2023/06/23 | 1,136 | 1,136 | 1,070 | 1,086 | 86,700 |
2023/06/22 | 1,125 | 1,148 | 1,105 | 1,106 | 53,300 |
2023/06/21 | 1,174 | 1,174 | 1,132 | 1,140 | 90,100 |
2023/06/20 | 1,163 | 1,188 | 1,152 | 1,186 | 80,300 |
2023/06/19 | 1,114 | 1,170 | 1,106 | 1,162 | 104,100 |
2023/06/16 | 1,061 | 1,098 | 1,050 | 1,087 | 50,200 |
2023/06/15 | 1,056 | 1,072 | 1,044 | 1,044 | 41,100 |
2023/06/14 | 1,100 | 1,100 | 1,052 | 1,058 | 55,800 |
2023/06/13 | 1,091 | 1,105 | 1,081 | 1,098 | 41,900 |
2023/06/12 | 1,067 | 1,091 | 1,060 | 1,091 | 42,100 |
2023/06/09 | 1,040 | 1,059 | 1,030 | 1,051 | 72,300 |
2023/06/08 | 1,088 | 1,096 | 1,029 | 1,039 | 104,000 |
2023/06/07 | 1,100 | 1,125 | 1,079 | 1,102 | 66,900 |
2023/06/06 | 1,110 | 1,119 | 1,073 | 1,096 | 54,800 |
2023/06/05 | 1,139 | 1,140 | 1,100 | 1,111 | 97,300 |