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 |
---|---|---|---|---|---|
2021/12/30 | 761 | 783 | 758 | 779 | 33,400 |
2021/12/29 | 741 | 770 | 741 | 768 | 31,000 |
2021/12/28 | 765 | 771 | 750 | 756 | 77,000 |
2021/12/27 | 768 | 768 | 746 | 746 | 50,300 |
2021/12/24 | 790 | 793 | 766 | 767 | 46,400 |
2021/12/23 | 791 | 794 | 777 | 792 | 47,000 |
2021/12/22 | 771 | 793 | 771 | 791 | 54,600 |
2021/12/21 | 760 | 777 | 759 | 771 | 64,600 |
2021/12/20 | 755 | 772 | 745 | 745 | 72,100 |
2021/12/17 | 770 | 770 | 752 | 754 | 68,000 |
2021/12/16 | 775 | 778 | 763 | 772 | 43,500 |
2021/12/15 | 757 | 771 | 751 | 769 | 43,100 |
2021/12/14 | 765 | 770 | 749 | 757 | 66,000 |
2021/12/13 | 765 | 777 | 759 | 769 | 40,500 |
2021/12/10 | 779 | 780 | 764 | 765 | 48,400 |
2021/12/09 | 779 | 786 | 776 | 782 | 29,600 |
2021/12/08 | 786 | 794 | 783 | 788 | 43,300 |
2021/12/07 | 755 | 780 | 755 | 780 | 61,600 |
2021/12/06 | 748 | 766 | 744 | 755 | 45,000 |
2021/12/03 | 743 | 762 | 743 | 753 | 53,000 |
2021/12/02 | 765 | 772 | 740 | 741 | 59,800 |
2021/12/01 | 730 | 772 | 728 | 765 | 111,100 |
2021/11/30 | 761 | 773 | 732 | 735 | 75,500 |
2021/11/29 | 767 | 789 | 756 | 761 | 63,900 |
2021/11/26 | 775 | 782 | 764 | 773 | 57,200 |
2021/11/25 | 795 | 798 | 775 | 775 | 43,300 |
2021/11/24 | 810 | 813 | 781 | 782 | 65,900 |
2021/11/22 | 800 | 809 | 795 | 806 | 35,100 |
2021/11/19 | 790 | 801 | 790 | 800 | 38,600 |
2021/11/18 | 796 | 803 | 777 | 796 | 77,900 |
2021/11/17 | 814 | 819 | 797 | 799 | 53,000 |
2021/11/16 | 785 | 810 | 785 | 809 | 73,700 |
2021/11/15 | 776 | 795 | 776 | 789 | 55,800 |
2021/11/12 | 744 | 777 | 744 | 776 | 88,900 |
2021/11/11 | 780 | 780 | 744 | 752 | 60,200 |
2021/11/10 | 760 | 781 | 760 | 777 | 22,800 |
2021/11/09 | 773 | 790 | 763 | 765 | 47,200 |
2021/11/08 | 787 | 788 | 771 | 776 | 37,300 |
2021/11/05 | 770 | 786 | 764 | 785 | 88,100 |
2021/11/04 | 769 | 774 | 756 | 764 | 32,900 |
2021/11/02 | 759 | 768 | 759 | 763 | 45,100 |
2021/11/01 | 745 | 766 | 745 | 761 | 49,500 |
2021/10/29 | 742 | 748 | 736 | 740 | 47,500 |
2021/10/28 | 753 | 753 | 741 | 741 | 61,500 |
2021/10/27 | 765 | 765 | 754 | 754 | 27,400 |
2021/10/26 | 760 | 767 | 752 | 765 | 27,400 |
2021/10/25 | 770 | 770 | 751 | 755 | 50,200 |
2021/10/22 | 762 | 769 | 758 | 768 | 33,400 |
2021/10/21 | 776 | 784 | 765 | 765 | 38,800 |
2021/10/20 | 781 | 797 | 777 | 777 | 85,800 |
2021/10/19 | 780 | 790 | 777 | 777 | 61,200 |
2021/10/18 | 791 | 797 | 779 | 783 | 52,500 |
2021/10/15 | 786 | 801 | 784 | 790 | 94,700 |
2021/10/14 | 784 | 788 | 769 | 776 | 44,200 |
2021/10/13 | 777 | 784 | 772 | 778 | 28,600 |
2021/10/12 | 797 | 800 | 778 | 781 | 48,900 |
2021/10/11 | 792 | 802 | 781 | 797 | 36,800 |
2021/10/08 | 791 | 800 | 787 | 793 | 35,900 |
2021/10/07 | 763 | 794 | 763 | 777 | 68,000 |
2021/10/06 | 772 | 793 | 759 | 762 | 132,200 |
2021/10/05 | 775 | 785 | 760 | 766 | 126,600 |
2021/10/04 | 812 | 812 | 778 | 781 | 127,000 |
2021/10/01 | 809 | 816 | 799 | 803 | 64,700 |
2021/09/30 | 816 | 821 | 808 | 811 | 39,600 |
2021/09/29 | 805 | 817 | 802 | 816 | 63,800 |
2021/09/28 | 816 | 816 | 802 | 816 | 47,700 |
2021/09/27 | 828 | 839 | 814 | 818 | 69,200 |
2021/09/24 | 820 | 828 | 815 | 826 | 66,000 |
2021/09/22 | 822 | 822 | 798 | 806 | 116,000 |
2021/09/21 | 813 | 828 | 809 | 822 | 95,000 |
2021/09/17 | 837 | 854 | 826 | 852 | 73,900 |
2021/09/16 | 858 | 858 | 818 | 840 | 147,400 |
2021/09/15 | 857 | 859 | 837 | 843 | 115,300 |
2021/09/14 | 885 | 888 | 856 | 868 | 112,300 |
2021/09/13 | 841 | 873 | 838 | 873 | 162,000 |
2021/09/10 | 816 | 835 | 797 | 835 | 131,300 |
2021/09/09 | 822 | 837 | 815 | 820 | 80,800 |
2021/09/08 | 824 | 824 | 812 | 819 | 39,900 |
2021/09/07 | 825 | 828 | 812 | 821 | 49,900 |
2021/09/06 | 828 | 831 | 811 | 824 | 71,000 |
2021/09/03 | 827 | 837 | 820 | 820 | 64,300 |
2021/09/02 | 840 | 849 | 820 | 822 | 84,100 |
2021/09/01 | 821 | 844 | 814 | 844 | 130,600 |
2021/08/31 | 810 | 826 | 806 | 814 | 98,500 |
2021/08/30 | 816 | 824 | 809 | 814 | 57,600 |
2021/08/27 | 818 | 823 | 796 | 811 | 108,500 |
2021/08/26 | 810 | 828 | 807 | 828 | 68,400 |
2021/08/25 | 837 | 837 | 800 | 804 | 137,900 |
2021/08/24 | 824 | 839 | 824 | 831 | 38,800 |
2021/08/23 | 824 | 840 | 822 | 824 | 56,200 |
2021/08/20 | 829 | 837 | 803 | 813 | 76,200 |
2021/08/19 | 833 | 857 | 818 | 819 | 100,100 |
2021/08/18 | 818 | 846 | 809 | 839 | 61,000 |
2021/08/17 | 864 | 864 | 814 | 815 | 151,000 |
2021/08/16 | 884 | 884 | 851 | 854 | 96,200 |
2021/08/13 | 852 | 904 | 840 | 884 | 328,600 |
2021/08/12 | 1,040 | 1,060 | 1,025 | 1,026 | 66,300 |
2021/08/11 | 1,060 | 1,070 | 1,056 | 1,070 | 23,000 |
2021/08/10 | 1,034 | 1,058 | 1,026 | 1,058 | 18,200 |
2021/08/06 | 1,037 | 1,040 | 1,012 | 1,023 | 43,700 |
2021/08/05 | 1,046 | 1,063 | 1,035 | 1,035 | 42,500 |
2021/08/04 | 1,064 | 1,077 | 1,050 | 1,054 | 44,200 |
2021/08/03 | 1,056 | 1,080 | 1,056 | 1,079 | 23,300 |
2021/08/02 | 1,048 | 1,069 | 1,041 | 1,067 | 23,800 |
2021/07/30 | 1,071 | 1,071 | 1,048 | 1,048 | 19,700 |
2021/07/29 | 1,046 | 1,079 | 1,045 | 1,072 | 24,500 |
2021/07/28 | 1,067 | 1,068 | 1,048 | 1,051 | 36,000 |
2021/07/27 | 1,079 | 1,083 | 1,069 | 1,073 | 18,000 |
2021/07/26 | 1,097 | 1,097 | 1,070 | 1,074 | 32,700 |
2021/07/21 | 1,074 | 1,081 | 1,068 | 1,073 | 23,500 |
2021/07/20 | 1,057 | 1,075 | 1,052 | 1,057 | 40,900 |
2021/07/19 | 1,076 | 1,080 | 1,060 | 1,071 | 44,000 |
2021/07/16 | 1,072 | 1,097 | 1,067 | 1,095 | 23,700 |
2021/07/15 | 1,089 | 1,091 | 1,068 | 1,068 | 25,100 |
2021/07/14 | 1,082 | 1,117 | 1,080 | 1,100 | 27,900 |
2021/07/13 | 1,077 | 1,098 | 1,069 | 1,095 | 43,300 |
2021/07/12 | 1,070 | 1,089 | 1,066 | 1,082 | 42,700 |
2021/07/09 | 1,032 | 1,069 | 1,032 | 1,062 | 55,600 |
2021/07/08 | 1,065 | 1,068 | 1,045 | 1,049 | 55,000 |
2021/07/07 | 1,070 | 1,087 | 1,062 | 1,065 | 41,600 |
2021/07/06 | 1,097 | 1,097 | 1,081 | 1,083 | 14,700 |
2021/07/05 | 1,093 | 1,104 | 1,086 | 1,087 | 19,900 |
2021/07/02 | 1,083 | 1,105 | 1,083 | 1,093 | 19,500 |
2021/07/01 | 1,115 | 1,115 | 1,084 | 1,084 | 32,600 |
2021/06/30 | 1,103 | 1,119 | 1,099 | 1,113 | 24,100 |
2021/06/29 | 1,129 | 1,129 | 1,105 | 1,105 | 25,600 |
2021/06/28 | 1,125 | 1,130 | 1,120 | 1,124 | 17,500 |
2021/06/25 | 1,116 | 1,139 | 1,111 | 1,124 | 41,800 |
2021/06/24 | 1,113 | 1,125 | 1,096 | 1,107 | 31,300 |
2021/06/23 | 1,111 | 1,124 | 1,102 | 1,113 | 22,900 |
2021/06/22 | 1,106 | 1,120 | 1,104 | 1,111 | 24,000 |
2021/06/21 | 1,090 | 1,105 | 1,079 | 1,094 | 50,200 |
2021/06/18 | 1,159 | 1,160 | 1,116 | 1,116 | 47,500 |
2021/06/17 | 1,152 | 1,152 | 1,137 | 1,138 | 38,500 |
2021/06/16 | 1,182 | 1,182 | 1,157 | 1,166 | 42,300 |
2021/06/15 | 1,165 | 1,182 | 1,160 | 1,178 | 36,400 |
2021/06/14 | 1,147 | 1,168 | 1,142 | 1,163 | 30,600 |
2021/06/11 | 1,144 | 1,162 | 1,140 | 1,143 | 33,700 |
2021/06/10 | 1,120 | 1,137 | 1,111 | 1,135 | 30,400 |
2021/06/09 | 1,127 | 1,149 | 1,118 | 1,118 | 54,900 |
2021/06/08 | 1,137 | 1,137 | 1,113 | 1,126 | 95,200 |
2021/06/07 | 1,126 | 1,158 | 1,122 | 1,138 | 52,000 |
2021/06/04 | 1,127 | 1,135 | 1,112 | 1,126 | 41,000 |
2021/06/03 | 1,157 | 1,157 | 1,116 | 1,127 | 94,600 |
2021/06/02 | 1,162 | 1,171 | 1,144 | 1,157 | 38,700 |
2021/06/01 | 1,147 | 1,182 | 1,126 | 1,170 | 67,300 |
2021/05/31 | 1,160 | 1,172 | 1,150 | 1,153 | 39,600 |
2021/05/28 | 1,199 | 1,199 | 1,149 | 1,154 | 89,300 |
2021/05/27 | 1,239 | 1,239 | 1,179 | 1,186 | 146,400 |
2021/05/26 | 1,241 | 1,250 | 1,217 | 1,221 | 28,600 |
2021/05/25 | 1,277 | 1,295 | 1,245 | 1,247 | 76,500 |
2021/05/24 | 1,303 | 1,318 | 1,251 | 1,257 | 102,100 |
2021/05/21 | 1,265 | 1,301 | 1,260 | 1,298 | 96,100 |
2021/05/20 | 1,209 | 1,261 | 1,209 | 1,246 | 91,100 |
2021/05/19 | 1,199 | 1,237 | 1,199 | 1,221 | 44,900 |
2021/05/18 | 1,205 | 1,222 | 1,167 | 1,214 | 75,500 |
2021/05/17 | 1,267 | 1,267 | 1,182 | 1,188 | 151,100 |
2021/05/14 | 1,205 | 1,303 | 1,184 | 1,277 | 249,100 |
2021/05/13 | 1,250 | 1,274 | 1,200 | 1,204 | 320,300 |
2021/05/12 | 1,320 | 1,322 | 1,260 | 1,286 | 76,300 |
2021/05/11 | 1,327 | 1,327 | 1,294 | 1,294 | 45,500 |
2021/05/10 | 1,323 | 1,339 | 1,313 | 1,332 | 37,800 |
2021/05/07 | 1,323 | 1,347 | 1,313 | 1,325 | 24,800 |
2021/05/06 | 1,320 | 1,330 | 1,288 | 1,323 | 39,400 |
2021/04/30 | 1,290 | 1,315 | 1,275 | 1,309 | 41,700 |
2021/04/28 | 1,328 | 1,334 | 1,276 | 1,286 | 175,900 |
2021/04/27 | 1,350 | 1,355 | 1,323 | 1,339 | 40,200 |
2021/04/26 | 1,336 | 1,362 | 1,322 | 1,352 | 53,800 |
2021/04/23 | 1,348 | 1,351 | 1,313 | 1,327 | 50,200 |
2021/04/22 | 1,350 | 1,370 | 1,329 | 1,342 | 29,800 |
2021/04/21 | 1,335 | 1,350 | 1,303 | 1,333 | 77,400 |
2021/04/20 | 1,353 | 1,361 | 1,330 | 1,357 | 42,100 |
2021/04/19 | 1,338 | 1,388 | 1,324 | 1,377 | 63,000 |
2021/04/16 | 1,354 | 1,383 | 1,334 | 1,338 | 79,600 |
2021/04/15 | 1,328 | 1,363 | 1,320 | 1,361 | 59,400 |
2021/04/14 | 1,345 | 1,357 | 1,321 | 1,345 | 31,800 |
2021/04/13 | 1,336 | 1,343 | 1,320 | 1,335 | 96,200 |
2021/04/12 | 1,360 | 1,360 | 1,330 | 1,359 | 60,400 |
2021/04/09 | 1,309 | 1,365 | 1,304 | 1,360 | 76,300 |
2021/04/08 | 1,313 | 1,323 | 1,284 | 1,298 | 30,700 |
2021/04/07 | 1,296 | 1,322 | 1,283 | 1,320 | 49,100 |
2021/04/06 | 1,350 | 1,350 | 1,303 | 1,308 | 53,100 |
2021/04/05 | 1,365 | 1,365 | 1,315 | 1,328 | 27,800 |
2021/04/02 | 1,367 | 1,368 | 1,321 | 1,335 | 60,000 |
2021/04/01 | 1,296 | 1,351 | 1,295 | 1,349 | 99,100 |
2021/03/31 | 1,298 | 1,315 | 1,285 | 1,291 | 52,700 |
2021/03/30 | 1,285 | 1,319 | 1,277 | 1,291 | 68,600 |
2021/03/29 | 1,275 | 1,312 | 1,248 | 1,282 | 86,200 |
2021/03/26 | 1,236 | 1,273 | 1,230 | 1,268 | 53,300 |
2021/03/25 | 1,225 | 1,234 | 1,187 | 1,226 | 64,700 |
2021/03/24 | 1,276 | 1,276 | 1,212 | 1,213 | 90,800 |
2021/03/23 | 1,283 | 1,330 | 1,279 | 1,305 | 119,900 |
2021/03/22 | 1,260 | 1,276 | 1,251 | 1,274 | 50,900 |
2021/03/19 | 1,248 | 1,276 | 1,236 | 1,276 | 64,800 |
2021/03/18 | 1,279 | 1,284 | 1,259 | 1,270 | 33,700 |
2021/03/17 | 1,280 | 1,290 | 1,269 | 1,284 | 28,500 |
2021/03/16 | 1,260 | 1,286 | 1,251 | 1,280 | 41,100 |
2021/03/15 | 1,273 | 1,294 | 1,251 | 1,260 | 70,700 |
2021/03/12 | 1,262 | 1,303 | 1,253 | 1,303 | 116,900 |
2021/03/11 | 1,196 | 1,235 | 1,186 | 1,232 | 43,300 |
2021/03/10 | 1,186 | 1,204 | 1,161 | 1,201 | 53,800 |
2021/03/09 | 1,162 | 1,199 | 1,148 | 1,178 | 89,200 |
2021/03/08 | 1,180 | 1,207 | 1,165 | 1,185 | 95,200 |
2021/03/05 | 1,128 | 1,178 | 1,105 | 1,177 | 88,400 |
2021/03/04 | 1,115 | 1,148 | 1,115 | 1,148 | 64,900 |
2021/03/03 | 1,176 | 1,177 | 1,126 | 1,134 | 99,500 |
2021/03/02 | 1,185 | 1,191 | 1,157 | 1,186 | 62,200 |
2021/03/01 | 1,154 | 1,180 | 1,144 | 1,171 | 81,400 |
2021/02/26 | 1,145 | 1,160 | 1,114 | 1,131 | 91,400 |
2021/02/25 | 1,200 | 1,200 | 1,169 | 1,175 | 46,900 |
2021/02/24 | 1,229 | 1,229 | 1,173 | 1,174 | 82,300 |
2021/02/22 | 1,218 | 1,239 | 1,212 | 1,224 | 40,700 |
2021/02/19 | 1,257 | 1,257 | 1,203 | 1,218 | 133,300 |
2021/02/18 | 1,300 | 1,324 | 1,277 | 1,284 | 53,600 |
2021/02/17 | 1,292 | 1,309 | 1,273 | 1,304 | 91,500 |
2021/02/16 | 1,290 | 1,356 | 1,270 | 1,322 | 128,800 |
2021/02/15 | 1,347 | 1,365 | 1,255 | 1,290 | 197,000 |
2021/02/12 | 1,320 | 1,320 | 1,271 | 1,288 | 66,300 |
2021/02/10 | 1,297 | 1,309 | 1,286 | 1,303 | 20,000 |
2021/02/09 | 1,302 | 1,302 | 1,278 | 1,297 | 36,500 |
2021/02/08 | 1,318 | 1,320 | 1,293 | 1,302 | 42,000 |
2021/02/05 | 1,334 | 1,340 | 1,299 | 1,308 | 45,900 |
2021/02/04 | 1,307 | 1,333 | 1,300 | 1,333 | 46,200 |
2021/02/03 | 1,340 | 1,342 | 1,306 | 1,319 | 41,100 |
2021/02/02 | 1,299 | 1,342 | 1,276 | 1,320 | 85,000 |
2021/02/01 | 1,300 | 1,305 | 1,250 | 1,279 | 117,400 |
2021/01/29 | 1,279 | 1,422 | 1,277 | 1,305 | 234,100 |
2021/01/28 | 1,291 | 1,294 | 1,268 | 1,279 | 70,700 |
2021/01/27 | 1,330 | 1,340 | 1,315 | 1,321 | 35,200 |
2021/01/26 | 1,325 | 1,330 | 1,292 | 1,322 | 55,000 |
2021/01/25 | 1,325 | 1,342 | 1,315 | 1,333 | 35,100 |
2021/01/22 | 1,337 | 1,339 | 1,318 | 1,324 | 40,400 |
2021/01/21 | 1,329 | 1,354 | 1,320 | 1,337 | 42,100 |
2021/01/20 | 1,338 | 1,349 | 1,317 | 1,338 | 47,300 |
2021/01/19 | 1,374 | 1,383 | 1,337 | 1,338 | 48,900 |
2021/01/18 | 1,366 | 1,373 | 1,332 | 1,367 | 94,700 |
2021/01/15 | 1,386 | 1,409 | 1,353 | 1,396 | 80,100 |
2021/01/14 | 1,456 | 1,470 | 1,395 | 1,408 | 108,800 |
2021/01/13 | 1,475 | 1,484 | 1,442 | 1,457 | 79,200 |
2021/01/12 | 1,430 | 1,453 | 1,410 | 1,445 | 98,500 |
2021/01/08 | 1,376 | 1,404 | 1,374 | 1,400 | 79,600 |
2021/01/07 | 1,385 | 1,393 | 1,357 | 1,357 | 75,200 |
2021/01/06 | 1,365 | 1,414 | 1,365 | 1,383 | 63,500 |
2021/01/05 | 1,354 | 1,392 | 1,350 | 1,365 | 77,800 |
2021/01/04 | 1,389 | 1,389 | 1,330 | 1,382 | 48,900 |