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
2020/12/30 1,365 1,395 1,346 1,361 57,200
2020/12/29 1,364 1,390 1,340 1,382 55,800
2020/12/28 1,383 1,383 1,334 1,344 83,700
2020/12/25 1,394 1,415 1,344 1,366 98,700
2020/12/24 1,367 1,402 1,363 1,384 94,900
2020/12/23 1,310 1,367 1,310 1,367 92,500
2020/12/22 1,350 1,358 1,285 1,300 117,400
2020/12/21 1,360 1,387 1,349 1,368 57,200
2020/12/18 1,393 1,393 1,351 1,358 65,900
2020/12/17 1,396 1,412 1,358 1,396 81,000
2020/12/16 1,380 1,410 1,376 1,396 82,900
2020/12/15 1,400 1,423 1,363 1,377 97,700
2020/12/14 1,383 1,410 1,363 1,391 62,400
2020/12/11 1,347 1,408 1,345 1,393 130,500
2020/12/10 1,349 1,366 1,315 1,323 78,700
2020/12/09 1,340 1,373 1,326 1,357 103,400
2020/12/08 1,265 1,360 1,265 1,354 163,600
2020/12/07 1,290 1,318 1,258 1,265 124,000
2020/12/04 1,271 1,295 1,240 1,292 154,900
2020/12/03 1,325 1,326 1,278 1,280 121,000
2020/12/02 1,354 1,370 1,324 1,339 101,400
2020/12/01 1,363 1,374 1,322 1,354 136,600
2020/11/30 1,385 1,390 1,338 1,357 109,900
2020/11/27 1,310 1,363 1,300 1,355 149,200
2020/11/26 1,293 1,343 1,283 1,326 84,500
2020/11/25 1,305 1,313 1,273 1,286 136,100
2020/11/24 1,299 1,320 1,271 1,311 134,300
2020/11/20 1,302 1,315 1,264 1,296 123,800
2020/11/19 1,330 1,334 1,281 1,294 238,700
2020/11/18 1,300 1,365 1,298 1,347 221,900
2020/11/17 1,394 1,394 1,276 1,276 286,200
2020/11/16 1,407 1,449 1,341 1,393 438,900
2020/11/13 1,591 1,591 1,457 1,547 383,400
2020/11/12 1,512 1,613 1,488 1,602 486,700
2020/11/11 1,364 1,452 1,340 1,422 100,700
2020/11/10 1,475 1,512 1,382 1,394 158,100
2020/11/09 1,463 1,528 1,450 1,528 153,600
2020/11/06 1,468 1,470 1,415 1,435 84,700
2020/11/05 1,445 1,474 1,428 1,453 90,600
2020/11/04 1,380 1,434 1,370 1,426 90,100
2020/11/02 1,373 1,384 1,325 1,355 92,100
2020/10/30 1,425 1,473 1,360 1,378 126,000
2020/10/29 1,396 1,447 1,385 1,428 107,000
2020/10/28 1,440 1,456 1,400 1,426 119,000
2020/10/27 1,366 1,445 1,359 1,441 193,900
2020/10/26 1,385 1,476 1,378 1,407 217,500
2020/10/23 1,440 1,462 1,355 1,388 332,500
2020/10/22 1,553 1,574 1,433 1,466 226,900
2020/10/21 1,564 1,601 1,538 1,553 158,500
2020/10/20 1,553 1,606 1,553 1,571 163,400
2020/10/19 1,571 1,572 1,506 1,560 265,700
2020/10/16 1,665 1,671 1,579 1,592 316,900
2020/10/15 1,757 1,769 1,664 1,689 361,100
2020/10/14 1,649 1,790 1,639 1,784 452,000
2020/10/13 1,598 1,626 1,549 1,625 219,400
2020/10/12 1,530 1,558 1,507 1,558 127,000
2020/10/09 1,499 1,540 1,469 1,522 223,100
2020/10/08 1,565 1,571 1,478 1,499 317,500
2020/10/07 1,572 1,607 1,531 1,565 191,000
2020/10/06 1,629 1,636 1,572 1,580 191,900
2020/10/05 1,565 1,628 1,556 1,623 229,600
2020/10/02 1,648 1,669 1,542 1,550 384,700
2020/09/30 1,629 1,653 1,588 1,611 290,500
2020/09/29 1,533 1,629 1,524 1,624 273,400
2020/09/28 1,585 1,585 1,503 1,534 405,600
2020/09/25 1,500 1,590 1,490 1,589 375,400
2020/09/24 1,478 1,535 1,430 1,485 390,600
2020/09/23 1,448 1,510 1,415 1,500 270,900
2020/09/18 1,386 1,404 1,344 1,404 207,400
2020/09/17 1,297 1,390 1,290 1,387 210,900
2020/09/16 1,295 1,358 1,289 1,314 206,200
2020/09/15 1,301 1,328 1,257 1,295 217,400
2020/09/14 1,288 1,298 1,260 1,297 123,100
2020/09/11 1,206 1,270 1,203 1,270 238,500
2020/09/10 1,216 1,260 1,185 1,198 289,900
2020/09/09 1,188 1,204 1,180 1,203 138,800
2020/09/08 1,202 1,214 1,157 1,202 258,800
2020/09/07 1,186 1,204 1,168 1,186 165,200
2020/09/04 1,161 1,209 1,145 1,186 239,400
2020/09/03 1,219 1,219 1,160 1,185 306,100
2020/09/02 1,195 1,238 1,177 1,238 331,700
2020/09/01 1,155 1,192 1,141 1,186 370,200
2020/08/31 1,061 1,170 1,060 1,168 523,000
2020/08/28 1,075 1,091 1,008 1,026 285,200
2020/08/27 1,090 1,115 1,075 1,093 228,300
2020/08/26 1,024 1,090 1,024 1,090 304,200
2020/08/25 1,045 1,086 1,012 1,024 402,200
2020/08/24 970 1,033 970 1,029 377,600
2020/08/21 921 965 913 954 265,400
2020/08/20 922 926 902 910 145,600
2020/08/19 880 935 870 935 223,300
2020/08/18 890 909 878 880 106,700
2020/08/17 873 890 856 890 134,800
2020/08/14 899 899 856 872 223,100
2020/08/13 900 922 887 899 191,000
2020/08/12 886 888 868 888 51,600
2020/08/11 880 882 865 871 83,100
2020/08/07 879 887 849 867 59,700
2020/08/06 885 898 870 873 85,800
2020/08/05 865 878 853 878 45,900
2020/08/04 879 892 867 869 46,500
2020/08/03 864 880 864 875 94,300
2020/07/31 890 893 846 861 101,900
2020/07/30 891 905 875 901 99,100
2020/07/29 911 917 872 880 78,300
2020/07/28 925 940 898 911 143,600
2020/07/27 890 914 882 913 203,400
2020/07/22 895 895 862 877 77,900
2020/07/21 870 895 870 895 89,900
2020/07/20 860 875 847 869 49,200
2020/07/17 870 878 843 852 58,100
2020/07/16 870 881 866 877 63,200
2020/07/15 861 874 853 869 40,300
2020/07/14 878 880 852 861 49,800
2020/07/13 856 882 847 880 56,000
2020/07/10 860 869 841 841 56,600
2020/07/09 897 897 868 870 47,500
2020/07/08 873 890 866 885 51,600
2020/07/07 890 904 863 877 93,300
2020/07/06 852 894 850 894 145,800
2020/07/03 823 847 816 837 55,300
2020/07/02 846 863 803 810 97,200
2020/07/01 880 880 842 845 54,000
2020/06/30 885 885 849 868 47,500
2020/06/29 880 892 845 877 69,900
2020/06/26 874 880 859 876 44,300
2020/06/25 880 889 866 866 58,300
2020/06/24 891 911 889 890 46,900
2020/06/23 911 914 873 883 89,500
2020/06/22 879 913 874 900 133,600
2020/06/19 877 878 862 878 66,100
2020/06/18 857 867 837 863 53,100
2020/06/17 842 864 842 856 65,200
2020/06/16 817 845 814 835 86,900
2020/06/15 839 850 790 794 116,100
2020/06/12 805 844 803 835 149,400
2020/06/11 891 895 847 850 87,300
2020/06/10 870 907 869 897 104,000
2020/06/09 893 900 870 880 74,600
2020/06/08 892 905 885 900 83,700
2020/06/05 893 894 867 889 84,400
2020/06/04 897 917 878 892 121,000
2020/06/03 927 928 890 897 150,700
2020/06/02 930 936 916 925 100,600
2020/06/01 915 961 914 915 309,200
2020/05/29 878 907 855 905 166,600
2020/05/28 892 901 853 863 169,400
2020/05/27 857 919 852 894 274,100
2020/05/26 870 870 822 850 129,200
2020/05/25 824 904 824 855 337,100
2020/05/22 838 840 817 819 90,200
2020/05/21 837 841 810 832 165,700
2020/05/20 782 840 780 833 228,300
2020/05/19 783 788 756 781 154,900
2020/05/18 783 789 761 768 243,000
2020/05/15 785 800 752 772 516,300
2020/05/14 902 917 875 875 185,800
2020/05/13 884 912 884 893 85,800
2020/05/12 888 902 881 898 159,700
2020/05/11 940 956 874 892 278,300
2020/05/08 947 948 906 928 208,500
2020/05/07 890 942 886 934 222,800
2020/05/01 879 889 856 880 193,200
2020/04/30 930 933 880 884 262,200
2020/04/28 941 941 892 909 224,800
2020/04/27 949 959 919 932 239,000
2020/04/24 895 949 890 943 329,400
2020/04/23 895 919 887 905 215,700
2020/04/22 890 903 845 873 478,600
2020/04/21 961 984 904 905 434,400
2020/04/20 955 1,012 940 991 627,200
2020/04/17 986 995 897 962 667,500
2020/04/16 987 1,023 953 962 770,600
2020/04/15 925 992 923 987 714,700
2020/04/14 890 949 883 940 811,700
2020/04/13 891 923 870 881 510,400
2020/04/10 911 911 873 881 295,200
2020/04/09 875 912 864 889 426,300
2020/04/08 884 915 862 879 508,200
2020/04/07 899 913 843 899 673,100
2020/04/06 824 913 815 913 908,300
2020/04/03 879 907 783 794 1,217,800
2020/04/02 900 965 868 897 1,786,000
2020/04/01 779 935 770 918 2,281,300
2020/03/31 852 878 772 785 1,544,000
2020/03/30 695 747 678 747 671,400
2020/03/27 567 647 558 647 413,700
2020/03/26 585 585 527 547 155,100
2020/03/25 618 620 580 595 142,800
2020/03/24 545 573 541 568 170,400
2020/03/23 513 526 487 518 207,300
2020/03/19 547 547 496 511 139,700
2020/03/18 578 585 525 528 185,500
2020/03/17 523 573 504 567 232,600
2020/03/16 546 584 519 541 202,100
2020/03/13 558 567 523 551 172,600
2020/03/12 635 648 601 608 173,900
2020/03/11 696 696 645 645 156,900
2020/03/10 601 671 601 646 158,400
2020/03/09 710 714 656 661 210,100
2020/03/06 753 771 739 748 141,300
2020/03/05 815 851 764 775 393,900
2020/03/04 750 810 730 803 407,900
2020/03/03 759 798 711 750 463,500
2020/03/02 731 777 721 729 221,200
2020/02/28 813 823 723 731 278,500
2020/02/27 927 975 842 850 362,600
2020/02/26 1,100 1,134 916 946 1,292,300
2020/02/25 940 1,082 932 1,045 1,082,000
2020/02/21 905 1,024 882 969 1,010,100
2020/02/20 856 973 841 920 344,900
2020/02/19 831 857 831 845 50,100
2020/02/18 829 854 829 839 41,600
2020/02/17 810 832 801 827 37,100
2020/02/14 815 832 803 807 121,500
2020/02/13 927 927 886 886 37,700
2020/02/12 880 918 880 912 57,900
2020/02/10 862 889 861 879 29,600
2020/02/07 890 890 867 877 17,000
2020/02/06 890 894 870 892 20,900
2020/02/05 897 898 870 885 23,500
2020/02/04 845 877 828 867 39,300
2020/02/03 819 853 816 835 57,000
2020/01/31 786 854 782 849 84,000
2020/01/30 820 827 768 781 85,300
2020/01/29 828 840 814 816 42,100
2020/01/28 820 830 810 828 54,000
2020/01/27 846 860 841 841 45,500
2020/01/24 894 908 866 876 46,000
2020/01/23 934 934 893 897 38,600
2020/01/22 946 951 930 930 21,600
2020/01/21 940 952 936 946 21,000
2020/01/20 945 954 933 940 15,700
2020/01/17 959 959 940 947 18,500
2020/01/16 945 959 941 951 16,700
2020/01/15 964 964 937 949 26,500
2020/01/14 963 963 945 960 20,000
2020/01/10 941 946 933 944 24,000
2020/01/09 947 947 926 938 20,300
2020/01/08 938 938 901 915 46,000
2020/01/07 920 962 920 948 55,200
2020/01/06 910 924 899 911 19,200

このページの先頭へ