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 |
|---|---|---|---|---|---|
| 2024/07/26 | 622 | 626 | 602 | 603 | 229,700 |
| 2024/07/25 | 624 | 624 | 608 | 620 | 270,600 |
| 2024/07/24 | 652 | 652 | 626 | 628 | 262,900 |
| 2024/07/23 | 643 | 654 | 638 | 652 | 126,200 |
| 2024/07/22 | 640 | 643 | 628 | 639 | 172,300 |
| 2024/07/19 | 646 | 651 | 637 | 639 | 191,400 |
| 2024/07/18 | 651 | 658 | 643 | 644 | 236,400 |
| 2024/07/17 | 659 | 664 | 653 | 656 | 226,600 |
| 2024/07/16 | 649 | 663 | 649 | 658 | 368,200 |
| 2024/07/12 | 627 | 643 | 627 | 642 | 363,900 |
| 2024/07/11 | 618 | 628 | 616 | 627 | 86,400 |
| 2024/07/10 | 625 | 625 | 613 | 617 | 148,100 |
| 2024/07/09 | 625 | 626 | 618 | 621 | 158,600 |
| 2024/07/08 | 642 | 642 | 622 | 625 | 237,800 |
| 2024/07/05 | 641 | 648 | 634 | 638 | 187,000 |
| 2024/07/04 | 644 | 652 | 635 | 640 | 313,500 |
| 2024/07/03 | 630 | 639 | 622 | 639 | 310,700 |
| 2024/07/02 | 626 | 633 | 616 | 628 | 247,400 |
| 2024/07/01 | 625 | 626 | 617 | 625 | 146,700 |
| 2024/06/28 | 616 | 627 | 614 | 618 | 194,300 |
| 2024/06/27 | 594 | 618 | 594 | 615 | 259,000 |
| 2024/06/26 | 598 | 605 | 590 | 594 | 300,600 |
| 2024/06/25 | 602 | 602 | 595 | 597 | 70,600 |
| 2024/06/24 | 603 | 606 | 591 | 599 | 160,700 |
| 2024/06/21 | 599 | 615 | 598 | 598 | 197,100 |
| 2024/06/20 | 590 | 601 | 590 | 598 | 99,900 |
| 2024/06/19 | 600 | 603 | 590 | 590 | 140,300 |
| 2024/06/18 | 606 | 610 | 586 | 595 | 278,400 |
| 2024/06/17 | 610 | 611 | 604 | 606 | 120,400 |
| 2024/06/14 | 629 | 633 | 606 | 610 | 273,500 |
| 2024/06/13 | 633 | 638 | 616 | 624 | 235,900 |
| 2024/06/12 | 626 | 631 | 617 | 629 | 155,300 |
| 2024/06/11 | 615 | 633 | 613 | 628 | 384,300 |
| 2024/06/10 | 597 | 614 | 596 | 614 | 338,400 |
| 2024/06/07 | 595 | 597 | 592 | 596 | 85,100 |
| 2024/06/06 | 601 | 602 | 590 | 590 | 108,000 |
| 2024/06/05 | 595 | 603 | 594 | 598 | 179,000 |
| 2024/06/04 | 585 | 603 | 584 | 599 | 286,200 |
| 2024/06/03 | 586 | 588 | 577 | 585 | 111,700 |
| 2024/05/31 | 571 | 584 | 570 | 582 | 98,900 |
| 2024/05/30 | 561 | 575 | 560 | 573 | 109,700 |
| 2024/05/29 | 579 | 579 | 568 | 568 | 129,200 |
| 2024/05/28 | 582 | 589 | 579 | 581 | 119,800 |
| 2024/05/27 | 596 | 596 | 571 | 580 | 270,500 |
| 2024/05/24 | 555 | 582 | 554 | 582 | 255,300 |
| 2024/05/23 | 561 | 572 | 556 | 562 | 543,200 |
| 2024/05/22 | 595 | 599 | 580 | 581 | 238,300 |
| 2024/05/21 | 600 | 600 | 588 | 591 | 320,100 |
| 2024/05/20 | 592 | 612 | 589 | 602 | 568,600 |
| 2024/05/17 | 580 | 590 | 576 | 584 | 296,300 |
| 2024/05/16 | 557 | 581 | 557 | 581 | 299,900 |
| 2024/05/15 | 558 | 581 | 556 | 558 | 791,300 |
| 2024/05/14 | 540 | 540 | 529 | 530 | 342,100 |
| 2024/05/13 | 539 | 544 | 535 | 536 | 231,300 |
| 2024/05/10 | 539 | 540 | 533 | 539 | 193,200 |
| 2024/05/09 | 531 | 540 | 524 | 536 | 304,000 |
| 2024/05/08 | 527 | 533 | 524 | 526 | 318,500 |
| 2024/05/07 | 528 | 529 | 521 | 521 | 247,800 |
| 2024/05/02 | 520 | 524 | 517 | 522 | 115,300 |
| 2024/05/01 | 516 | 523 | 513 | 517 | 234,300 |
| 2024/04/30 | 512 | 525 | 510 | 518 | 273,400 |
| 2024/04/26 | 505 | 506 | 498 | 502 | 629,400 |
| 2024/04/25 | 520 | 520 | 508 | 508 | 261,000 |
| 2024/04/24 | 527 | 530 | 519 | 524 | 200,600 |
| 2024/04/23 | 520 | 526 | 515 | 525 | 206,500 |
| 2024/04/22 | 516 | 522 | 512 | 519 | 174,500 |
| 2024/04/19 | 513 | 517 | 505 | 514 | 285,800 |
| 2024/04/18 | 509 | 524 | 509 | 513 | 255,900 |
| 2024/04/17 | 532 | 540 | 510 | 510 | 507,200 |
| 2024/04/16 | 529 | 535 | 523 | 534 | 353,000 |
| 2024/04/15 | 521 | 536 | 515 | 532 | 636,800 |
| 2024/04/12 | 515 | 521 | 510 | 518 | 248,000 |
| 2024/04/11 | 513 | 513 | 501 | 512 | 350,500 |
| 2024/04/10 | 504 | 527 | 502 | 516 | 694,800 |
| 2024/04/09 | 486 | 506 | 484 | 500 | 577,300 |
| 2024/04/08 | 493 | 497 | 484 | 486 | 456,100 |
| 2024/04/05 | 491 | 497 | 485 | 490 | 733,300 |
| 2024/04/04 | 506 | 509 | 496 | 498 | 543,300 |
| 2024/04/03 | 504 | 515 | 498 | 503 | 772,600 |
| 2024/04/02 | 535 | 540 | 510 | 510 | 817,600 |
| 2024/04/01 | 541 | 550 | 529 | 529 | 670,900 |
| 2024/03/29 | 535 | 552 | 530 | 541 | 355,600 |
| 2024/03/28 | 548 | 567 | 535 | 536 | 1,856,300 |
| 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 |