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
2018/12/28 1,503 1,512 1,452 1,478 13,800
2018/12/27 1,480 1,506 1,465 1,492 21,000
2018/12/26 1,460 1,480 1,411 1,428 15,300
2018/12/25 1,402 1,466 1,345 1,410 46,000
2018/12/21 1,634 1,644 1,489 1,499 40,400
2018/12/20 1,688 1,757 1,627 1,634 48,000
2018/12/19 1,679 1,734 1,668 1,728 45,200
2018/12/18 1,605 1,726 1,585 1,680 55,800
2018/12/17 1,570 1,725 1,570 1,645 117,200
2018/12/14 1,554 1,560 1,515 1,542 9,700
2018/12/13 1,580 1,613 1,537 1,554 10,900
2018/12/12 1,500 1,566 1,490 1,560 16,300
2018/12/11 1,540 1,576 1,486 1,492 16,400
2018/12/10 1,584 1,584 1,516 1,520 17,200
2018/12/07 1,607 1,663 1,581 1,595 21,300
2018/12/06 1,651 1,659 1,598 1,604 16,900
2018/12/05 1,602 1,679 1,602 1,651 17,600
2018/12/04 1,642 1,679 1,621 1,648 17,400
2018/12/03 1,650 1,678 1,621 1,657 22,100
2018/11/30 1,606 1,648 1,583 1,636 10,400
2018/11/29 1,623 1,650 1,601 1,622 10,700
2018/11/28 1,633 1,648 1,621 1,621 4,900
2018/11/27 1,621 1,649 1,614 1,625 7,800
2018/11/26 1,592 1,653 1,571 1,645 24,300
2018/11/22 1,535 1,590 1,516 1,585 17,100
2018/11/21 1,531 1,577 1,529 1,531 12,200
2018/11/20 1,570 1,588 1,541 1,560 11,200
2018/11/19 1,507 1,596 1,507 1,588 14,400
2018/11/16 1,595 1,598 1,467 1,504 14,200
2018/11/15 1,566 1,617 1,544 1,564 21,200
2018/11/14 1,500 1,589 1,484 1,582 49,200
2018/11/13 1,411 1,425 1,380 1,416 29,100
2018/11/12 1,519 1,520 1,441 1,447 14,900
2018/11/09 1,462 1,509 1,460 1,495 9,300
2018/11/08 1,483 1,499 1,468 1,472 7,200
2018/11/07 1,430 1,478 1,426 1,460 7,100
2018/11/06 1,479 1,499 1,440 1,445 12,400
2018/11/05 1,451 1,485 1,447 1,478 12,700
2018/11/02 1,430 1,489 1,421 1,454 11,600
2018/11/01 1,430 1,468 1,415 1,420 12,700
2018/10/31 1,415 1,449 1,395 1,440 11,700
2018/10/30 1,333 1,466 1,333 1,407 31,600
2018/10/29 1,538 1,538 1,365 1,365 49,200
2018/10/26 1,614 1,614 1,510 1,560 27,900
2018/10/25 1,632 1,632 1,534 1,575 31,500
2018/10/24 1,678 1,696 1,660 1,670 13,400
2018/10/23 1,729 1,729 1,683 1,684 9,200
2018/10/22 1,695 1,733 1,695 1,731 6,700
2018/10/19 1,685 1,700 1,665 1,700 2,400
2018/10/18 1,673 1,714 1,661 1,698 6,600
2018/10/17 1,653 1,693 1,653 1,673 9,200
2018/10/16 1,642 1,680 1,642 1,652 7,700
2018/10/15 1,666 1,685 1,651 1,663 11,600
2018/10/12 1,643 1,690 1,638 1,680 6,800
2018/10/11 1,654 1,670 1,630 1,633 28,200
2018/10/10 1,710 1,736 1,710 1,734 7,500
2018/10/09 1,708 1,732 1,693 1,710 9,600
2018/10/05 1,723 1,762 1,710 1,728 21,700
2018/10/04 1,778 1,785 1,722 1,743 16,100
2018/10/03 1,753 1,790 1,750 1,778 10,300
2018/10/02 1,783 1,801 1,757 1,771 14,700
2018/10/01 1,812 1,823 1,773 1,784 21,500
2018/09/28 1,830 1,848 1,792 1,813 19,700
2018/09/27 1,773 1,832 1,773 1,806 19,800
2018/09/26 1,776 1,795 1,765 1,790 16,600
2018/09/25 1,742 1,773 1,735 1,754 23,400
2018/09/21 1,678 1,745 1,676 1,742 32,700
2018/09/20 1,677 1,677 1,646 1,655 11,300
2018/09/19 1,664 1,675 1,662 1,669 11,900
2018/09/18 1,615 1,674 1,611 1,661 26,800
2018/09/14 1,600 1,633 1,589 1,620 11,500
2018/09/13 1,593 1,610 1,564 1,576 14,200
2018/09/12 1,592 1,600 1,580 1,597 12,600
2018/09/11 1,611 1,616 1,584 1,590 19,500
2018/09/10 1,585 1,611 1,584 1,600 14,300
2018/09/07 1,580 1,605 1,568 1,585 7,800
2018/09/06 1,612 1,646 1,587 1,588 10,100
2018/09/05 1,651 1,651 1,628 1,629 10,200
2018/09/04 1,613 1,653 1,609 1,650 9,800
2018/09/03 1,659 1,670 1,613 1,626 14,000
2018/08/31 1,630 1,661 1,626 1,654 7,400
2018/08/30 1,650 1,674 1,631 1,642 14,100
2018/08/29 1,616 1,660 1,616 1,655 17,200
2018/08/28 1,646 1,662 1,601 1,612 21,700
2018/08/27 1,602 1,644 1,600 1,644 17,600
2018/08/24 1,561 1,595 1,561 1,590 17,700
2018/08/23 1,532 1,594 1,526 1,560 30,300
2018/08/22 1,512 1,537 1,502 1,521 44,000
2018/08/21 1,550 1,574 1,492 1,498 69,700
2018/08/20 1,579 1,593 1,544 1,547 36,400
2018/08/17 1,602 1,604 1,560 1,579 31,600
2018/08/16 1,603 1,605 1,557 1,568 48,500
2018/08/15 1,700 1,700 1,592 1,615 110,200
2018/08/14 1,700 1,716 1,640 1,699 140,000
2018/08/13 2,007 2,039 1,980 1,980 33,600
2018/08/10 2,050 2,050 2,025 2,046 11,800
2018/08/09 2,049 2,049 2,013 2,042 10,300
2018/08/08 2,000 2,036 1,998 2,027 12,600
2018/08/07 2,009 2,025 1,995 2,005 8,400
2018/08/06 1,990 2,020 1,982 2,010 12,700
2018/08/03 2,039 2,054 1,980 1,990 21,900
2018/08/02 2,012 2,055 2,010 2,039 18,200
2018/08/01 2,033 2,039 1,974 2,015 24,000
2018/07/31 2,064 2,064 2,005 2,032 36,100
2018/07/30 2,119 2,119 2,051 2,064 17,700
2018/07/27 2,130 2,132 2,083 2,101 11,300
2018/07/26 2,157 2,170 2,122 2,129 14,200
2018/07/25 2,150 2,171 2,130 2,166 17,000
2018/07/24 2,125 2,146 2,097 2,136 22,000
2018/07/23 2,061 2,095 2,041 2,095 17,100
2018/07/20 2,125 2,150 2,058 2,083 38,900
2018/07/19 2,200 2,210 2,134 2,142 35,700
2018/07/18 2,120 2,180 2,100 2,173 46,400
2018/07/17 2,139 2,161 2,116 2,117 31,600
2018/07/13 2,097 2,098 2,077 2,089 15,100
2018/07/12 2,030 2,093 1,998 2,070 19,300
2018/07/11 2,026 2,044 1,998 2,021 10,600
2018/07/10 2,075 2,079 2,031 2,031 14,300
2018/07/09 2,005 2,058 1,996 2,040 17,100
2018/07/06 1,934 1,995 1,912 1,981 25,800
2018/07/05 2,020 2,093 1,933 1,933 50,700
2018/07/04 1,991 2,039 1,991 2,020 14,500
2018/07/03 2,035 2,081 1,993 2,004 20,400
2018/07/02 2,161 2,161 2,035 2,035 14,600
2018/06/29 2,035 2,099 2,035 2,079 15,000
2018/06/28 2,056 2,077 2,003 2,034 20,600
2018/06/27 2,143 2,158 2,084 2,086 8,400
2018/06/26 2,046 2,147 2,013 2,124 28,800
2018/06/25 2,226 2,264 2,088 2,112 37,900
2018/06/22 2,204 2,238 2,178 2,226 18,100
2018/06/21 2,236 2,250 2,210 2,247 19,300
2018/06/20 2,141 2,245 2,046 2,200 59,600
2018/06/19 2,265 2,295 2,130 2,134 59,700
2018/06/18 2,303 2,306 2,245 2,268 42,600
2018/06/15 2,245 2,338 2,245 2,326 85,200
2018/06/14 2,247 2,248 2,223 2,235 41,500
2018/06/13 2,181 2,250 2,181 2,237 43,900
2018/06/12 2,161 2,230 2,155 2,208 52,100
2018/06/11 2,175 2,175 2,121 2,155 31,000
2018/06/08 2,088 2,139 2,083 2,133 42,400
2018/06/07 2,067 2,100 2,056 2,095 46,700
2018/06/06 1,995 2,069 1,983 2,060 32,100
2018/06/05 2,011 2,015 1,981 2,002 15,300
2018/06/04 2,019 2,046 1,995 2,012 14,700
2018/06/01 2,005 2,055 1,999 2,009 29,600
2018/05/31 2,024 2,024 1,970 2,000 16,300
2018/05/30 1,910 2,015 1,905 1,971 37,700
2018/05/29 2,030 2,042 1,950 1,978 49,300
2018/05/28 1,925 2,060 1,925 2,029 62,000
2018/05/25 1,906 1,947 1,906 1,921 13,800
2018/05/24 1,931 1,932 1,888 1,906 22,300
2018/05/23 1,979 1,979 1,924 1,935 22,000
2018/05/22 1,979 1,988 1,955 1,963 25,700
2018/05/21 1,926 1,997 1,925 1,987 40,500
2018/05/18 1,853 1,899 1,841 1,897 24,800
2018/05/17 1,853 1,878 1,842 1,848 22,400
2018/05/16 1,915 1,935 1,842 1,852 31,900
2018/05/15 1,877 1,910 1,840 1,888 51,900
2018/05/14 1,849 1,877 1,817 1,839 25,800
2018/05/11 1,825 1,846 1,820 1,834 8,300
2018/05/10 1,833 1,833 1,810 1,814 6,000
2018/05/09 1,823 1,850 1,820 1,827 11,100
2018/05/08 1,813 1,825 1,800 1,814 13,300
2018/05/07 1,840 1,855 1,816 1,821 14,200
2018/05/02 1,830 1,848 1,824 1,845 5,900
2018/05/01 1,835 1,845 1,826 1,830 6,700
2018/04/27 1,846 1,861 1,818 1,834 8,700
2018/04/26 1,874 1,877 1,842 1,844 6,900
2018/04/25 1,820 1,877 1,814 1,863 25,700
2018/04/24 1,825 1,826 1,804 1,821 6,400
2018/04/23 1,838 1,860 1,804 1,813 14,000
2018/04/20 1,812 1,844 1,792 1,838 15,100
2018/04/19 1,815 1,816 1,784 1,789 11,000
2018/04/18 1,756 1,810 1,755 1,806 16,900
2018/04/17 1,797 1,804 1,740 1,772 28,900
2018/04/16 1,875 1,875 1,749 1,803 44,300
2018/04/13 1,876 1,876 1,842 1,850 8,700
2018/04/12 1,836 1,897 1,831 1,845 21,000
2018/04/11 1,866 1,879 1,840 1,852 18,200
2018/04/10 1,831 1,880 1,806 1,865 19,400
2018/04/09 1,828 1,843 1,819 1,831 9,100
2018/04/06 1,864 1,879 1,839 1,851 10,500
2018/04/05 1,880 1,886 1,865 1,881 8,600
2018/04/04 1,911 1,911 1,873 1,882 10,700
2018/04/03 1,889 1,906 1,870 1,900 15,000
2018/04/02 1,941 1,957 1,922 1,922 7,400
2018/03/30 1,975 1,996 1,946 1,946 16,500
2018/03/29 1,969 1,969 1,921 1,956 11,100
2018/03/28 1,887 1,969 1,887 1,930 9,300
2018/03/27 1,910 1,950 1,900 1,950 21,200
2018/03/26 1,830 1,904 1,771 1,876 26,300
2018/03/23 1,855 1,891 1,851 1,861 29,900
2018/03/22 1,988 1,998 1,953 1,955 14,400
2018/03/20 1,966 2,023 1,936 2,006 21,300
2018/03/19 2,087 2,087 1,993 2,016 21,700
2018/03/16 2,150 2,169 2,104 2,108 13,100
2018/03/15 2,145 2,145 2,106 2,137 23,800
2018/03/14 2,170 2,173 2,140 2,158 21,300
2018/03/13 2,119 2,180 2,102 2,178 44,700
2018/03/12 2,130 2,161 2,090 2,123 51,200
2018/03/09 2,108 2,124 2,081 2,112 65,800
2018/03/08 1,999 2,087 1,992 2,058 42,200
2018/03/07 1,977 1,999 1,925 1,943 23,600
2018/03/06 1,980 2,022 1,957 1,979 25,500
2018/03/05 2,060 2,060 1,910 1,928 52,000
2018/03/02 1,997 2,086 1,982 2,038 34,100
2018/03/01 2,041 2,114 2,040 2,071 40,400
2018/02/28 1,964 2,092 1,937 2,077 54,000
2018/02/27 2,000 2,025 1,988 1,997 46,900
2018/02/26 1,951 2,017 1,942 1,983 47,200
2018/02/23 1,882 1,981 1,881 1,942 61,600
2018/02/22 1,841 1,895 1,835 1,857 51,500
2018/02/21 1,785 1,905 1,780 1,866 219,500
2018/02/20 1,916 1,916 1,832 1,835 35,000
2018/02/19 1,883 1,945 1,865 1,919 17,200
2018/02/16 1,806 1,881 1,803 1,857 23,200
2018/02/15 1,797 1,810 1,750 1,800 22,400
2018/02/14 1,900 1,977 1,720 1,765 77,100
2018/02/13 2,055 2,058 1,975 1,978 37,200
2018/02/09 1,788 1,981 1,788 1,966 38,300
2018/02/08 1,901 1,960 1,875 1,955 24,700
2018/02/07 2,009 2,010 1,891 1,891 40,100
2018/02/06 1,893 1,957 1,750 1,889 88,400
2018/02/05 2,125 2,161 2,110 2,123 34,100
2018/02/02 2,222 2,232 2,185 2,217 19,100
2018/02/01 2,241 2,247 2,200 2,210 32,900
2018/01/31 2,200 2,250 2,200 2,217 24,200
2018/01/30 2,304 2,308 2,200 2,233 60,500
2018/01/29 2,440 2,442 2,300 2,320 128,400
2018/01/26 2,255 2,261 2,226 2,244 21,600
2018/01/25 2,263 2,298 2,252 2,260 39,400
2018/01/24 2,255 2,260 2,220 2,243 36,300
2018/01/23 2,300 2,344 2,258 2,263 65,400
2018/01/22 2,225 2,307 2,200 2,278 72,300
2018/01/19 2,183 2,230 2,145 2,165 36,200
2018/01/18 2,270 2,286 2,173 2,186 68,600
2018/01/17 2,180 2,278 2,141 2,257 131,300
2018/01/16 2,120 2,172 2,085 2,170 48,800
2018/01/15 2,046 2,117 2,045 2,114 61,300
2018/01/12 2,012 2,039 2,012 2,039 12,000
2018/01/11 2,008 2,025 2,005 2,017 15,800
2018/01/10 2,012 2,029 2,005 2,010 14,700
2018/01/09 2,040 2,040 2,000 2,016 30,700
2018/01/05 2,029 2,049 2,022 2,035 13,100
2018/01/04 2,012 2,048 2,011 2,029 17,200

このページの先頭へ