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
2019/12/30 938 938 909 916 27,800
2019/12/27 920 943 912 937 42,600
2019/12/26 937 957 928 931 35,100
2019/12/25 936 958 927 937 57,100
2019/12/24 901 933 901 929 36,600
2019/12/23 920 938 902 902 41,500
2019/12/20 901 917 895 917 56,700
2019/12/19 885 905 884 895 32,900
2019/12/18 905 905 881 888 34,500
2019/12/17 890 916 880 910 42,900
2019/12/16 890 908 885 887 29,200
2019/12/13 920 920 888 890 72,700
2019/12/12 923 925 907 909 27,100
2019/12/11 905 932 902 928 64,400
2019/12/10 919 925 905 909 37,500
2019/12/09 955 964 920 928 68,700
2019/12/06 891 940 880 940 124,100
2019/12/05 900 918 884 890 71,200
2019/12/04 875 910 875 898 108,900
2019/12/03 848 872 846 869 61,000
2019/12/02 847 864 837 857 50,200
2019/11/29 818 850 818 837 59,900
2019/11/28 858 859 820 820 71,400
2019/11/28 1 -> 2.00 分割
2019/11/27 1,700 1,736 1,685 1,716 38,800
2019/11/26 1,735 1,735 1,685 1,685 33,400
2019/11/25 1,750 1,766 1,714 1,738 35,700
2019/11/22 1,688 1,750 1,687 1,726 57,700
2019/11/21 1,643 1,680 1,638 1,679 58,900
2019/11/20 1,597 1,646 1,596 1,645 32,100
2019/11/19 1,603 1,608 1,597 1,604 12,100
2019/11/18 1,585 1,619 1,561 1,595 30,100
2019/11/15 1,628 1,677 1,584 1,584 94,700
2019/11/14 1,626 1,627 1,529 1,605 228,500
2019/11/13 1,410 1,419 1,397 1,416 14,200
2019/11/12 1,395 1,409 1,395 1,409 7,200
2019/11/11 1,391 1,426 1,391 1,399 15,200
2019/11/08 1,388 1,401 1,385 1,391 11,400
2019/11/07 1,415 1,415 1,387 1,401 9,500
2019/11/06 1,470 1,470 1,420 1,424 11,400
2019/11/05 1,460 1,467 1,443 1,465 22,800
2019/11/01 1,428 1,450 1,421 1,447 15,000
2019/10/31 1,428 1,432 1,415 1,428 6,000
2019/10/30 1,395 1,436 1,384 1,436 22,800
2019/10/29 1,399 1,404 1,393 1,398 4,800
2019/10/28 1,410 1,410 1,392 1,399 5,900
2019/10/25 1,420 1,420 1,399 1,410 6,800
2019/10/24 1,399 1,405 1,392 1,402 6,900
2019/10/23 1,400 1,418 1,389 1,409 15,300
2019/10/21 1,388 1,403 1,382 1,386 4,600
2019/10/18 1,390 1,401 1,384 1,386 12,800
2019/10/17 1,398 1,412 1,391 1,400 2,500
2019/10/16 1,422 1,434 1,397 1,398 16,500
2019/10/15 1,394 1,420 1,394 1,413 9,700
2019/10/11 1,402 1,402 1,382 1,389 9,000
2019/10/10 1,413 1,413 1,391 1,394 9,900
2019/10/09 1,420 1,424 1,398 1,402 13,600
2019/10/08 1,431 1,467 1,422 1,426 24,700
2019/10/07 1,430 1,435 1,416 1,431 8,900
2019/10/04 1,394 1,433 1,381 1,420 17,300
2019/10/03 1,389 1,392 1,379 1,381 15,900
2019/10/02 1,411 1,442 1,404 1,415 13,900
2019/10/01 1,394 1,437 1,392 1,435 17,500
2019/09/30 1,426 1,439 1,387 1,393 18,400
2019/09/27 1,398 1,468 1,389 1,438 93,500
2019/09/26 1,398 1,419 1,362 1,370 16,100
2019/09/25 1,410 1,410 1,388 1,398 13,500
2019/09/24 1,414 1,432 1,412 1,412 11,000
2019/09/20 1,385 1,435 1,380 1,416 30,600
2019/09/19 1,364 1,397 1,361 1,379 20,100
2019/09/18 1,370 1,371 1,352 1,356 6,600
2019/09/17 1,351 1,379 1,347 1,371 19,600
2019/09/13 1,350 1,360 1,336 1,360 12,300
2019/09/12 1,362 1,369 1,348 1,350 16,500
2019/09/11 1,352 1,367 1,339 1,354 11,600
2019/09/10 1,355 1,363 1,348 1,348 11,000
2019/09/09 1,355 1,365 1,343 1,353 9,300
2019/09/06 1,341 1,357 1,335 1,337 12,100
2019/09/05 1,331 1,350 1,330 1,338 14,400
2019/09/04 1,334 1,338 1,316 1,328 8,200
2019/09/03 1,317 1,341 1,317 1,340 4,200
2019/09/02 1,338 1,338 1,315 1,320 4,300
2019/08/30 1,310 1,338 1,310 1,337 10,800
2019/08/29 1,333 1,333 1,293 1,307 18,200
2019/08/28 1,316 1,323 1,302 1,321 16,100
2019/08/27 1,312 1,338 1,311 1,313 10,100
2019/08/26 1,350 1,350 1,309 1,309 23,900
2019/08/23 1,380 1,386 1,369 1,371 16,800
2019/08/22 1,385 1,385 1,365 1,383 16,600
2019/08/21 1,355 1,375 1,349 1,375 9,000
2019/08/20 1,335 1,372 1,331 1,364 9,800
2019/08/19 1,348 1,351 1,334 1,334 6,700
2019/08/16 1,335 1,337 1,323 1,332 8,000
2019/08/15 1,313 1,348 1,310 1,329 18,800
2019/08/14 1,305 1,387 1,297 1,386 43,600
2019/08/13 1,331 1,332 1,280 1,310 27,700
2019/08/09 1,344 1,352 1,312 1,331 19,500
2019/08/08 1,296 1,327 1,280 1,319 12,500
2019/08/07 1,290 1,294 1,272 1,283 15,700
2019/08/06 1,244 1,296 1,230 1,283 27,200
2019/08/05 1,351 1,351 1,301 1,308 21,200
2019/08/02 1,365 1,371 1,348 1,351 18,400
2019/08/01 1,394 1,407 1,379 1,391 19,200
2019/07/31 1,419 1,425 1,393 1,400 52,100
2019/07/30 1,440 1,457 1,422 1,422 210,200
2019/07/29 1,407 1,425 1,407 1,419 32,300
2019/07/26 1,354 1,410 1,350 1,406 40,500
2019/07/25 1,344 1,366 1,342 1,361 15,600
2019/07/24 1,345 1,350 1,332 1,343 16,800
2019/07/23 1,349 1,361 1,332 1,353 30,100
2019/07/22 1,315 1,326 1,304 1,319 10,700
2019/07/19 1,304 1,337 1,304 1,319 15,100
2019/07/18 1,347 1,363 1,302 1,313 26,900
2019/07/17 1,378 1,380 1,342 1,366 17,100
2019/07/16 1,410 1,418 1,360 1,391 26,500
2019/07/12 1,360 1,395 1,338 1,390 40,300
2019/07/11 1,348 1,358 1,332 1,358 12,200
2019/07/10 1,350 1,369 1,328 1,348 18,100
2019/07/09 1,333 1,371 1,331 1,355 24,900
2019/07/08 1,350 1,362 1,322 1,333 36,100
2019/07/05 1,399 1,399 1,343 1,358 33,400
2019/07/04 1,429 1,438 1,389 1,399 35,700
2019/07/03 1,431 1,431 1,416 1,418 20,200
2019/07/02 1,426 1,437 1,415 1,430 26,600
2019/07/01 1,430 1,441 1,418 1,429 51,000
2019/06/28 1,426 1,426 1,398 1,411 33,000
2019/06/27 1,447 1,448 1,404 1,413 55,000
2019/06/26 1,433 1,444 1,424 1,434 41,100
2019/06/25 1,428 1,442 1,420 1,440 78,100
2019/06/24 1,426 1,434 1,412 1,433 40,800
2019/06/21 1,421 1,438 1,407 1,422 87,300
2019/06/20 1,430 1,433 1,386 1,420 277,800
2019/06/19 1,306 1,317 1,296 1,315 15,700
2019/06/18 1,289 1,310 1,269 1,280 29,700
2019/06/17 1,233 1,285 1,233 1,285 26,800
2019/06/14 1,201 1,234 1,201 1,230 13,400
2019/06/13 1,200 1,200 1,189 1,199 7,100
2019/06/12 1,200 1,202 1,190 1,195 11,600
2019/06/11 1,193 1,205 1,175 1,197 11,100
2019/06/10 1,194 1,219 1,194 1,197 18,800
2019/06/07 1,177 1,187 1,167 1,186 8,400
2019/06/06 1,190 1,200 1,167 1,180 9,500
2019/06/05 1,195 1,202 1,180 1,190 7,900
2019/06/04 1,147 1,168 1,131 1,168 15,800
2019/06/03 1,156 1,165 1,138 1,147 19,000
2019/05/31 1,214 1,214 1,178 1,193 16,700
2019/05/30 1,224 1,225 1,210 1,225 3,800
2019/05/29 1,228 1,229 1,206 1,226 7,900
2019/05/28 1,209 1,236 1,206 1,236 14,000
2019/05/27 1,222 1,230 1,198 1,209 12,300
2019/05/24 1,146 1,197 1,140 1,192 14,100
2019/05/23 1,192 1,195 1,160 1,167 25,900
2019/05/22 1,203 1,215 1,196 1,196 9,300
2019/05/21 1,224 1,224 1,189 1,202 22,200
2019/05/20 1,249 1,249 1,221 1,225 15,700
2019/05/17 1,245 1,245 1,220 1,232 53,900
2019/05/16 1,299 1,300 1,225 1,230 65,500
2019/05/15 1,321 1,333 1,278 1,297 73,500
2019/05/14 1,351 1,414 1,344 1,409 25,400
2019/05/13 1,415 1,418 1,387 1,407 23,300
2019/05/10 1,408 1,437 1,403 1,427 19,700
2019/05/09 1,437 1,437 1,417 1,418 15,000
2019/05/08 1,431 1,438 1,409 1,438 18,100
2019/05/07 1,451 1,474 1,438 1,453 26,000
2019/04/26 1,424 1,440 1,413 1,436 25,000
2019/04/25 1,455 1,459 1,442 1,442 13,100
2019/04/24 1,455 1,490 1,440 1,441 44,500
2019/04/23 1,437 1,452 1,414 1,446 27,400
2019/04/22 1,423 1,445 1,411 1,425 26,600
2019/04/19 1,409 1,425 1,409 1,410 30,000
2019/04/18 1,423 1,423 1,372 1,399 27,200
2019/04/17 1,431 1,431 1,391 1,414 20,600
2019/04/16 1,425 1,448 1,425 1,425 14,200
2019/04/15 1,428 1,439 1,412 1,429 18,100
2019/04/12 1,438 1,438 1,405 1,418 13,600
2019/04/11 1,469 1,472 1,429 1,431 29,300
2019/04/10 1,399 1,476 1,399 1,467 62,800
2019/04/09 1,414 1,415 1,390 1,410 17,900
2019/04/08 1,362 1,413 1,360 1,409 26,200
2019/04/05 1,370 1,374 1,346 1,361 13,600
2019/04/04 1,372 1,373 1,342 1,360 42,400
2019/04/03 1,377 1,385 1,369 1,371 15,700
2019/04/02 1,419 1,425 1,370 1,380 40,100
2019/04/01 1,402 1,425 1,402 1,405 30,800
2019/03/29 1,419 1,419 1,387 1,395 31,100
2019/03/28 1,429 1,429 1,403 1,405 33,300
2019/03/27 1,417 1,454 1,416 1,437 38,500
2019/03/26 1,418 1,447 1,410 1,412 54,900
2019/03/25 1,358 1,413 1,354 1,405 46,200
2019/03/22 1,383 1,420 1,383 1,395 37,400
2019/03/20 1,422 1,422 1,385 1,387 78,400
2019/03/19 1,420 1,465 1,415 1,418 298,200
2019/03/18 1,410 1,428 1,382 1,409 76,900
2019/03/15 1,389 1,435 1,379 1,401 27,000
2019/03/14 1,388 1,404 1,379 1,389 21,600
2019/03/13 1,404 1,409 1,355 1,389 19,000
2019/03/12 1,381 1,430 1,381 1,395 23,400
2019/03/11 1,378 1,381 1,351 1,376 16,700
2019/03/08 1,396 1,396 1,367 1,369 22,500
2019/03/07 1,413 1,416 1,398 1,402 37,700
2019/03/06 1,456 1,461 1,412 1,430 30,900
2019/03/05 1,488 1,505 1,463 1,466 38,000
2019/03/04 1,552 1,552 1,520 1,525 8,600
2019/03/01 1,545 1,549 1,527 1,533 6,900
2019/02/28 1,518 1,533 1,505 1,505 13,800
2019/02/27 1,521 1,575 1,515 1,555 14,000
2019/02/26 1,562 1,577 1,534 1,534 23,300
2019/02/25 1,594 1,608 1,560 1,566 18,900
2019/02/22 1,621 1,621 1,585 1,590 10,300
2019/02/21 1,626 1,638 1,622 1,630 3,000
2019/02/20 1,641 1,641 1,618 1,626 5,900
2019/02/19 1,610 1,640 1,600 1,615 8,800
2019/02/18 1,653 1,654 1,593 1,598 19,200
2019/02/15 1,700 1,730 1,641 1,650 14,200
2019/02/14 1,650 1,679 1,620 1,660 33,400
2019/02/13 1,765 1,815 1,733 1,757 42,700
2019/02/12 1,690 1,746 1,690 1,731 13,100
2019/02/08 1,690 1,712 1,671 1,671 13,200
2019/02/07 1,730 1,750 1,703 1,713 10,900
2019/02/06 1,742 1,760 1,728 1,728 5,500
2019/02/05 1,756 1,770 1,727 1,742 9,200
2019/02/04 1,719 1,791 1,706 1,750 19,700
2019/02/01 1,695 1,720 1,685 1,710 9,400
2019/01/31 1,692 1,737 1,692 1,709 9,200
2019/01/30 1,704 1,729 1,685 1,692 18,500
2019/01/29 1,698 1,735 1,691 1,730 13,400
2019/01/28 1,766 1,784 1,687 1,698 23,000
2019/01/25 1,829 1,829 1,756 1,775 9,600
2019/01/24 1,800 1,800 1,759 1,800 7,300
2019/01/23 1,715 1,799 1,707 1,780 14,000
2019/01/22 1,767 1,806 1,721 1,725 20,700
2019/01/21 1,891 1,891 1,775 1,795 29,000
2019/01/18 1,863 1,890 1,832 1,888 15,900
2019/01/17 1,914 1,914 1,852 1,876 21,100
2019/01/16 1,818 1,937 1,818 1,876 31,000
2019/01/15 1,834 1,843 1,811 1,835 18,500
2019/01/11 1,759 1,843 1,750 1,794 24,000
2019/01/10 1,823 1,824 1,757 1,759 32,200
2019/01/09 1,770 1,845 1,770 1,813 77,300
2019/01/08 1,722 1,753 1,696 1,746 27,200
2019/01/07 1,599 1,724 1,586 1,710 35,000
2019/01/04 1,466 1,553 1,444 1,545 17,300

このページの先頭へ