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 |
|---|---|---|---|---|---|
| 2025/07/31 | 499 | 502 | 498 | 502 | 41,600 |
| 2025/07/30 | 497 | 500 | 496 | 498 | 38,700 |
| 2025/07/29 | 499 | 500 | 497 | 498 | 28,700 |
| 2025/07/28 | 498 | 502 | 497 | 498 | 39,500 |
| 2025/07/25 | 499 | 499 | 494 | 496 | 74,100 |
| 2025/07/24 | 504 | 504 | 497 | 497 | 53,600 |
| 2025/07/23 | 503 | 503 | 496 | 500 | 67,600 |
| 2025/07/22 | 501 | 504 | 499 | 499 | 39,500 |
| 2025/07/18 | 501 | 504 | 498 | 498 | 47,100 |
| 2025/07/17 | 500 | 507 | 499 | 501 | 42,200 |
| 2025/07/16 | 506 | 508 | 500 | 500 | 37,700 |
| 2025/07/15 | 508 | 510 | 501 | 502 | 59,600 |
| 2025/07/14 | 511 | 520 | 506 | 506 | 48,300 |
| 2025/07/11 | 512 | 515 | 509 | 509 | 49,100 |
| 2025/07/10 | 510 | 513 | 509 | 512 | 27,000 |
| 2025/07/09 | 507 | 513 | 507 | 509 | 38,700 |
| 2025/07/08 | 508 | 513 | 507 | 507 | 40,200 |
| 2025/07/07 | 506 | 513 | 506 | 510 | 41,200 |
| 2025/07/04 | 504 | 507 | 500 | 504 | 44,800 |
| 2025/07/03 | 501 | 505 | 499 | 500 | 71,700 |
| 2025/07/02 | 507 | 512 | 501 | 501 | 55,600 |
| 2025/07/01 | 507 | 517 | 507 | 507 | 52,400 |
| 2025/06/30 | 511 | 520 | 506 | 506 | 79,200 |
| 2025/06/27 | 513 | 518 | 507 | 511 | 96,500 |
| 2025/06/26 | 512 | 519 | 511 | 516 | 218,200 |
| 2025/06/25 | 519 | 520 | 506 | 511 | 146,900 |
| 2025/06/24 | 510 | 515 | 510 | 515 | 65,300 |
| 2025/06/23 | 510 | 512 | 509 | 509 | 42,100 |
| 2025/06/20 | 514 | 517 | 509 | 509 | 60,100 |
| 2025/06/19 | 520 | 523 | 514 | 514 | 56,500 |
| 2025/06/18 | 518 | 524 | 516 | 520 | 51,300 |
| 2025/06/17 | 508 | 519 | 508 | 518 | 46,800 |
| 2025/06/16 | 510 | 512 | 507 | 508 | 47,500 |
| 2025/06/13 | 512 | 514 | 507 | 510 | 48,900 |
| 2025/06/12 | 513 | 515 | 510 | 512 | 51,600 |
| 2025/06/11 | 512 | 517 | 512 | 513 | 28,800 |
| 2025/06/10 | 514 | 518 | 513 | 513 | 37,800 |
| 2025/06/09 | 517 | 519 | 513 | 514 | 31,800 |
| 2025/06/06 | 515 | 518 | 514 | 517 | 31,500 |
| 2025/06/05 | 516 | 519 | 515 | 515 | 24,700 |
| 2025/06/04 | 516 | 519 | 516 | 516 | 21,900 |
| 2025/06/03 | 518 | 522 | 515 | 516 | 33,200 |
| 2025/06/02 | 516 | 521 | 516 | 518 | 33,700 |
| 2025/05/30 | 509 | 520 | 509 | 517 | 41,400 |
| 2025/05/29 | 506 | 514 | 506 | 509 | 33,100 |
| 2025/05/28 | 509 | 512 | 506 | 506 | 28,600 |
| 2025/05/27 | 505 | 510 | 500 | 507 | 42,200 |
| 2025/05/26 | 505 | 506 | 502 | 505 | 25,300 |
| 2025/05/23 | 503 | 507 | 502 | 502 | 26,700 |
| 2025/05/22 | 503 | 509 | 503 | 505 | 22,200 |
| 2025/05/21 | 505 | 509 | 505 | 506 | 26,500 |
| 2025/05/20 | 506 | 508 | 503 | 506 | 35,900 |
| 2025/05/19 | 506 | 506 | 501 | 506 | 47,400 |
| 2025/05/16 | 504 | 508 | 502 | 504 | 60,000 |
| 2025/05/15 | 501 | 504 | 498 | 500 | 66,700 |
| 2025/05/14 | 500 | 506 | 496 | 501 | 207,800 |
| 2025/05/13 | 537 | 537 | 527 | 528 | 92,100 |
| 2025/05/12 | 532 | 533 | 524 | 531 | 64,400 |
| 2025/05/09 | 528 | 533 | 527 | 532 | 52,000 |
| 2025/05/08 | 529 | 530 | 525 | 530 | 63,400 |
| 2025/05/07 | 530 | 532 | 527 | 530 | 63,900 |
| 2025/05/02 | 531 | 533 | 524 | 527 | 101,200 |
| 2025/05/01 | 540 | 543 | 531 | 534 | 102,400 |
| 2025/04/30 | 529 | 540 | 529 | 540 | 217,600 |
| 2025/04/28 | 511 | 525 | 511 | 524 | 141,400 |
| 2025/04/25 | 509 | 510 | 503 | 505 | 84,200 |
| 2025/04/24 | 501 | 514 | 498 | 506 | 210,800 |
| 2025/04/23 | 502 | 503 | 495 | 502 | 82,200 |
| 2025/04/22 | 495 | 500 | 495 | 496 | 114,800 |
| 2025/04/21 | 483 | 498 | 483 | 498 | 183,800 |
| 2025/04/18 | 468 | 478 | 466 | 475 | 69,400 |
| 2025/04/17 | 457 | 467 | 457 | 467 | 51,300 |
| 2025/04/16 | 463 | 464 | 454 | 459 | 51,400 |
| 2025/04/15 | 460 | 463 | 457 | 458 | 66,000 |
| 2025/04/14 | 461 | 466 | 457 | 458 | 60,000 |
| 2025/04/11 | 449 | 460 | 445 | 459 | 103,900 |
| 2025/04/10 | 461 | 465 | 454 | 460 | 193,200 |
| 2025/04/09 | 441 | 443 | 427 | 437 | 186,900 |
| 2025/04/08 | 430 | 458 | 430 | 448 | 151,900 |
| 2025/04/07 | 419 | 428 | 402 | 414 | 352,900 |
| 2025/04/04 | 466 | 471 | 445 | 450 | 299,400 |
| 2025/04/03 | 470 | 476 | 463 | 473 | 131,500 |
| 2025/04/02 | 484 | 487 | 478 | 479 | 105,300 |
| 2025/04/01 | 500 | 502 | 484 | 484 | 159,500 |
| 2025/03/31 | 498 | 498 | 490 | 498 | 133,900 |
| 2025/03/28 | 500 | 506 | 500 | 504 | 123,900 |
| 2025/03/27 | 500 | 504 | 496 | 503 | 135,100 |
| 2025/03/26 | 499 | 504 | 499 | 500 | 78,900 |
| 2025/03/25 | 508 | 508 | 498 | 499 | 132,600 |
| 2025/03/24 | 492 | 510 | 492 | 507 | 303,100 |
| 2025/03/21 | 495 | 496 | 490 | 490 | 119,300 |
| 2025/03/19 | 487 | 495 | 487 | 495 | 116,000 |
| 2025/03/18 | 490 | 491 | 485 | 488 | 128,700 |
| 2025/03/17 | 486 | 492 | 483 | 490 | 178,200 |
| 2025/03/14 | 478 | 486 | 476 | 485 | 156,000 |
| 2025/03/13 | 479 | 483 | 475 | 477 | 167,900 |
| 2025/03/12 | 475 | 479 | 473 | 478 | 147,800 |
| 2025/03/11 | 468 | 478 | 464 | 476 | 169,100 |
| 2025/03/10 | 463 | 476 | 458 | 474 | 237,900 |
| 2025/03/07 | 468 | 471 | 458 | 458 | 239,500 |
| 2025/03/06 | 471 | 474 | 468 | 469 | 136,500 |
| 2025/03/05 | 464 | 472 | 459 | 472 | 186,000 |
| 2025/03/04 | 468 | 470 | 458 | 464 | 215,100 |
| 2025/03/03 | 466 | 475 | 464 | 475 | 145,100 |
| 2025/02/28 | 471 | 473 | 462 | 465 | 187,300 |
| 2025/02/27 | 473 | 476 | 469 | 476 | 136,000 |
| 2025/02/26 | 474 | 478 | 467 | 473 | 186,900 |
| 2025/02/25 | 452 | 476 | 452 | 466 | 357,900 |
| 2025/02/21 | 472 | 473 | 457 | 457 | 446,900 |
| 2025/02/20 | 472 | 484 | 469 | 478 | 472,900 |
| 2025/02/19 | 484 | 484 | 463 | 467 | 797,400 |
| 2025/02/18 | 485 | 487 | 481 | 483 | 449,100 |
| 2025/02/17 | 499 | 502 | 482 | 486 | 1,675,500 |
| 2025/02/14 | 569 | 569 | 569 | 569 | 148,100 |
| 2025/02/13 | 658 | 670 | 656 | 669 | 155,500 |
| 2025/02/12 | 657 | 658 | 651 | 656 | 75,200 |
| 2025/02/10 | 650 | 656 | 648 | 655 | 54,100 |
| 2025/02/07 | 654 | 660 | 648 | 649 | 70,300 |
| 2025/02/06 | 649 | 654 | 649 | 652 | 44,900 |
| 2025/02/05 | 643 | 653 | 643 | 647 | 80,300 |
| 2025/02/04 | 649 | 653 | 643 | 643 | 86,100 |
| 2025/02/03 | 634 | 650 | 634 | 640 | 129,600 |
| 2025/01/31 | 633 | 646 | 628 | 630 | 202,700 |
| 2025/01/30 | 654 | 654 | 628 | 630 | 443,300 |
| 2025/01/29 | 651 | 660 | 650 | 650 | 126,400 |
| 2025/01/28 | 649 | 655 | 643 | 655 | 102,700 |
| 2025/01/27 | 631 | 654 | 630 | 646 | 225,200 |
| 2025/01/24 | 610 | 629 | 607 | 624 | 165,800 |
| 2025/01/23 | 612 | 620 | 609 | 610 | 162,100 |
| 2025/01/22 | 619 | 621 | 612 | 612 | 116,400 |
| 2025/01/21 | 616 | 620 | 612 | 614 | 97,000 |
| 2025/01/20 | 620 | 623 | 615 | 615 | 97,700 |
| 2025/01/17 | 622 | 626 | 612 | 618 | 88,400 |
| 2025/01/16 | 645 | 645 | 620 | 620 | 274,300 |
| 2025/01/15 | 642 | 650 | 641 | 646 | 99,800 |
| 2025/01/14 | 650 | 651 | 641 | 641 | 170,300 |
| 2025/01/10 | 650 | 659 | 650 | 659 | 58,600 |
| 2025/01/09 | 654 | 658 | 650 | 652 | 93,800 |
| 2025/01/08 | 645 | 656 | 641 | 653 | 92,900 |
| 2025/01/07 | 639 | 657 | 638 | 645 | 108,300 |
| 2025/01/06 | 640 | 654 | 637 | 637 | 180,000 |
| 2024/12/30 | 633 | 643 | 631 | 639 | 88,600 |
| 2024/12/27 | 610 | 630 | 610 | 628 | 112,000 |
| 2024/12/26 | 615 | 620 | 605 | 614 | 140,500 |
| 2024/12/25 | 622 | 623 | 615 | 616 | 68,400 |
| 2024/12/24 | 632 | 632 | 618 | 619 | 94,900 |
| 2024/12/23 | 630 | 639 | 630 | 632 | 81,900 |
| 2024/12/20 | 630 | 638 | 629 | 629 | 65,200 |
| 2024/12/19 | 625 | 637 | 625 | 630 | 79,500 |
| 2024/12/18 | 633 | 634 | 628 | 628 | 68,300 |
| 2024/12/17 | 634 | 641 | 633 | 633 | 78,500 |
| 2024/12/16 | 644 | 645 | 634 | 634 | 109,000 |
| 2024/12/13 | 640 | 647 | 640 | 642 | 68,000 |
| 2024/12/12 | 640 | 649 | 640 | 641 | 101,700 |
| 2024/12/11 | 641 | 643 | 632 | 640 | 100,700 |
| 2024/12/10 | 644 | 647 | 639 | 640 | 85,000 |
| 2024/12/09 | 642 | 644 | 632 | 640 | 120,900 |
| 2024/12/06 | 642 | 645 | 637 | 642 | 95,500 |
| 2024/12/05 | 640 | 652 | 639 | 645 | 155,800 |
| 2024/12/04 | 635 | 644 | 633 | 640 | 125,800 |
| 2024/12/03 | 631 | 637 | 628 | 635 | 166,200 |
| 2024/12/02 | 625 | 633 | 625 | 628 | 108,100 |
| 2024/11/29 | 620 | 627 | 620 | 621 | 80,000 |
| 2024/11/28 | 615 | 630 | 615 | 619 | 85,100 |
| 2024/11/27 | 617 | 623 | 612 | 616 | 76,400 |
| 2024/11/26 | 626 | 631 | 617 | 617 | 91,400 |
| 2024/11/25 | 624 | 629 | 624 | 626 | 71,700 |
| 2024/11/22 | 616 | 626 | 614 | 624 | 133,800 |
| 2024/11/21 | 609 | 624 | 608 | 614 | 115,800 |
| 2024/11/20 | 612 | 621 | 608 | 608 | 82,200 |
| 2024/11/19 | 606 | 615 | 605 | 612 | 109,000 |
| 2024/11/18 | 613 | 622 | 599 | 615 | 232,100 |
| 2024/11/15 | 617 | 635 | 617 | 630 | 253,200 |
| 2024/11/14 | 593 | 619 | 583 | 609 | 327,200 |
| 2024/11/13 | 597 | 599 | 592 | 593 | 94,600 |
| 2024/11/12 | 597 | 605 | 596 | 596 | 102,100 |
| 2024/11/11 | 596 | 598 | 592 | 595 | 54,400 |
| 2024/11/08 | 595 | 601 | 593 | 597 | 86,600 |
| 2024/11/07 | 591 | 597 | 586 | 595 | 105,600 |
| 2024/11/06 | 587 | 592 | 585 | 590 | 76,900 |
| 2024/11/05 | 588 | 588 | 581 | 583 | 43,900 |
| 2024/11/01 | 584 | 585 | 579 | 580 | 84,300 |
| 2024/10/31 | 582 | 591 | 576 | 591 | 98,000 |
| 2024/10/30 | 588 | 588 | 579 | 582 | 245,100 |
| 2024/10/29 | 575 | 590 | 571 | 589 | 115,500 |
| 2024/10/28 | 555 | 580 | 555 | 580 | 140,700 |
| 2024/10/25 | 573 | 573 | 555 | 559 | 169,700 |
| 2024/10/24 | 570 | 570 | 556 | 564 | 197,500 |
| 2024/10/23 | 577 | 583 | 571 | 572 | 98,600 |
| 2024/10/22 | 581 | 581 | 573 | 575 | 83,400 |
| 2024/10/21 | 570 | 582 | 570 | 579 | 105,100 |
| 2024/10/18 | 567 | 575 | 567 | 571 | 100,800 |
| 2024/10/17 | 568 | 572 | 564 | 566 | 100,900 |
| 2024/10/16 | 567 | 577 | 566 | 570 | 91,500 |
| 2024/10/15 | 565 | 577 | 564 | 570 | 105,800 |
| 2024/10/11 | 563 | 570 | 563 | 563 | 83,700 |
| 2024/10/10 | 573 | 573 | 561 | 565 | 178,000 |
| 2024/10/09 | 573 | 579 | 571 | 572 | 122,000 |
| 2024/10/08 | 574 | 577 | 570 | 571 | 121,300 |
| 2024/10/07 | 588 | 588 | 574 | 574 | 155,500 |