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
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

このページの先頭へ