日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ