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 |