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
2022/12/30 821 840 812 817 35,500
2022/12/29 795 827 790 822 36,100
2022/12/28 837 837 803 817 108,500
2022/12/27 830 847 825 837 34,200
2022/12/26 850 859 825 828 50,200
2022/12/23 826 852 826 840 68,500
2022/12/22 821 844 812 841 53,000
2022/12/21 816 850 805 818 170,500
2022/12/20 854 858 791 810 200,800
2022/12/19 894 899 853 854 254,100
2022/12/16 915 929 903 906 59,700
2022/12/15 908 955 906 930 82,200
2022/12/14 920 925 915 918 33,200
2022/12/13 934 952 921 923 63,500
2022/12/12 958 960 926 938 82,000
2022/12/09 935 962 911 961 102,800
2022/12/08 907 940 886 929 200,200
2022/12/07 884 896 876 894 34,200
2022/12/06 872 890 870 884 78,600
2022/12/05 907 907 868 877 116,300
2022/12/02 898 909 893 909 68,100
2022/12/01 924 932 904 905 51,900
2022/11/30 904 915 894 909 37,200
2022/11/29 893 918 885 904 49,300
2022/11/28 915 920 889 896 99,400
2022/11/25 942 949 914 921 107,200
2022/11/24 936 975 936 945 124,300
2022/11/22 948 950 932 938 84,200
2022/11/21 925 947 911 945 109,700
2022/11/18 907 917 891 917 169,200
2022/11/17 898 956 896 917 201,400
2022/11/16 919 921 891 906 133,200
2022/11/15 877 923 872 904 264,700
2022/11/14 887 947 874 887 480,200
2022/11/11 880 938 850 872 1,154,200
2022/11/10 880 880 880 880 335,200
2022/11/09 733 741 724 730 58,000
2022/11/08 717 729 714 729 16,400
2022/11/07 711 715 704 711 13,600
2022/11/04 713 713 702 711 19,600
2022/11/02 721 721 708 711 36,400
2022/11/01 733 734 720 721 20,000
2022/10/31 734 735 721 727 22,600
2022/10/28 718 731 717 717 71,700
2022/10/27 722 743 717 723 58,500
2022/10/26 733 733 719 722 20,600
2022/10/25 720 737 711 725 56,200
2022/10/24 694 718 694 708 34,100
2022/10/21 708 708 699 704 15,300
2022/10/20 717 720 709 712 34,200
2022/10/19 702 730 696 724 66,300
2022/10/18 685 703 685 697 35,200
2022/10/17 660 681 659 681 20,900
2022/10/14 650 668 650 664 27,300
2022/10/13 645 645 637 641 22,800
2022/10/12 648 652 644 645 22,900
2022/10/11 661 661 647 648 30,900
2022/10/07 663 670 659 662 32,300
2022/10/06 676 688 676 676 23,400
2022/10/05 686 686 667 674 29,200
2022/10/04 672 682 672 677 27,900
2022/10/03 657 663 642 662 32,200
2022/09/30 686 686 664 667 24,200
2022/09/29 683 691 674 684 29,600
2022/09/28 667 680 650 667 64,600
2022/09/27 634 680 634 680 44,700
2022/09/26 650 653 634 634 49,100
2022/09/22 660 670 652 657 51,700
2022/09/21 671 672 651 664 53,400
2022/09/20 685 696 671 671 40,200
2022/09/16 699 701 684 689 46,200
2022/09/15 719 723 707 707 29,200
2022/09/14 699 723 696 723 40,800
2022/09/13 708 731 708 714 65,000
2022/09/12 716 724 707 708 55,700
2022/09/09 716 730 716 717 43,900
2022/09/08 733 733 714 720 75,100
2022/09/07 729 749 707 710 228,200
2022/09/06 730 734 711 714 124,500
2022/09/05 697 720 697 715 180,800
2022/09/02 685 685 658 667 62,900
2022/09/01 692 706 680 680 65,600
2022/08/31 696 706 692 701 69,100
2022/08/30 711 742 697 702 134,700
2022/08/29 691 727 690 714 179,500
2022/08/26 744 745 707 719 538,600
2022/08/25 629 679 622 678 175,500
2022/08/24 614 621 608 621 20,100
2022/08/23 622 624 613 614 23,400
2022/08/22 617 630 609 629 38,500
2022/08/19 620 629 617 627 33,600
2022/08/18 614 621 607 616 39,100
2022/08/17 627 639 618 621 66,600
2022/08/16 619 626 612 624 54,600
2022/08/15 598 629 581 624 157,900
2022/08/12 606 607 575 583 137,200
2022/08/10 568 634 568 586 514,100
2022/08/09 535 539 531 534 19,600
2022/08/08 527 538 523 538 74,800
2022/08/05 533 537 530 532 14,800
2022/08/04 528 541 528 532 22,800
2022/08/03 532 534 525 526 15,700
2022/08/02 533 535 530 530 7,600
2022/08/01 529 539 528 538 18,700
2022/07/29 540 545 530 530 28,000
2022/07/28 541 542 535 540 7,500
2022/07/27 542 542 535 535 10,600
2022/07/26 538 540 534 540 6,500
2022/07/25 541 541 527 536 20,900
2022/07/22 546 546 537 537 14,300
2022/07/21 530 542 530 542 20,400
2022/07/20 526 531 523 527 18,200
2022/07/19 526 526 519 520 20,400
2022/07/15 534 536 526 526 22,900
2022/07/14 531 537 529 534 7,100
2022/07/13 536 537 529 532 14,600
2022/07/12 538 538 527 532 21,200
2022/07/11 537 543 531 537 31,300
2022/07/08 541 547 535 535 23,700
2022/07/07 543 547 538 544 10,800
2022/07/06 552 556 538 540 21,200
2022/07/05 555 566 553 555 12,500
2022/07/04 563 566 547 555 23,300
2022/07/01 559 568 549 550 39,600
2022/06/30 581 581 563 567 27,900
2022/06/29 565 581 562 578 30,900
2022/06/28 566 579 562 575 39,900
2022/06/27 569 570 555 562 35,000
2022/06/24 558 577 558 561 45,100
2022/06/23 542 554 540 547 32,100
2022/06/22 549 550 537 537 18,300
2022/06/21 531 550 531 543 21,200
2022/06/20 530 532 515 524 28,000
2022/06/17 526 535 516 527 39,000
2022/06/16 554 559 536 536 46,400
2022/06/15 533 549 527 538 65,700
2022/06/14 516 536 516 533 40,000
2022/06/13 550 550 530 532 64,200
2022/06/10 563 567 556 560 24,500
2022/06/09 555 570 552 569 40,500
2022/06/08 554 561 549 555 21,300
2022/06/07 554 556 550 551 18,100
2022/06/06 543 555 535 553 27,700
2022/06/03 550 553 544 547 26,600
2022/06/02 559 559 540 541 43,500
2022/06/01 550 574 548 563 59,500
2022/05/31 549 549 536 540 36,700
2022/05/30 534 549 531 549 34,600
2022/05/27 529 531 520 526 23,900
2022/05/26 521 531 520 524 39,800
2022/05/25 530 530 517 521 19,600
2022/05/24 544 544 525 526 40,500
2022/05/23 526 545 525 545 31,300
2022/05/20 517 521 505 521 32,500
2022/05/19 515 516 509 513 19,000
2022/05/18 509 525 509 525 46,200
2022/05/17 513 521 505 509 43,600
2022/05/16 523 526 504 509 61,400
2022/05/13 505 525 505 515 74,400
2022/05/12 542 544 526 527 64,300
2022/05/11 543 557 540 553 44,600
2022/05/10 555 555 539 550 34,100
2022/05/09 565 566 553 557 32,000
2022/05/06 567 571 556 564 30,900
2022/05/02 573 583 562 576 32,800
2022/04/28 579 585 568 575 31,400
2022/04/27 551 574 548 574 52,900
2022/04/26 558 561 554 561 26,000
2022/04/25 559 561 550 550 32,800
2022/04/22 551 565 550 559 46,600
2022/04/21 564 568 557 568 35,500
2022/04/20 570 576 567 568 23,000
2022/04/19 569 578 565 571 36,600
2022/04/18 590 590 564 572 42,200
2022/04/15 591 594 580 583 31,300
2022/04/14 615 615 594 597 21,000
2022/04/13 581 604 581 602 30,600
2022/04/12 592 598 575 585 56,400
2022/04/11 609 609 589 596 32,400
2022/04/08 610 622 602 613 32,100
2022/04/07 617 622 601 603 44,200
2022/04/06 639 639 622 629 44,100
2022/04/05 657 658 638 643 56,100
2022/04/04 633 657 633 657 45,600
2022/04/01 628 631 609 630 65,000
2022/03/31 632 640 624 627 40,700
2022/03/30 610 631 610 631 61,300
2022/03/29 590 606 587 606 46,700
2022/03/28 602 604 585 586 38,400
2022/03/25 615 615 595 600 30,800
2022/03/24 601 612 594 605 51,200
2022/03/23 602 612 601 609 65,100
2022/03/22 597 597 576 594 101,200
2022/03/18 580 593 579 593 40,000
2022/03/17 573 584 572 580 61,700
2022/03/16 568 572 560 566 37,000
2022/03/15 542 561 539 558 31,800
2022/03/14 542 563 539 547 76,900
2022/03/11 523 534 517 532 56,800
2022/03/10 517 536 517 533 48,900
2022/03/09 523 530 507 507 85,700
2022/03/08 518 544 518 523 62,000
2022/03/07 550 550 522 524 102,600
2022/03/04 565 566 550 560 89,500
2022/03/03 596 604 571 571 104,000
2022/03/02 597 607 576 588 171,300
2022/03/01 570 625 565 617 339,100
2022/02/28 532 549 529 544 68,300
2022/02/25 520 535 518 532 66,700
2022/02/24 523 528 504 510 80,500
2022/02/22 526 539 513 533 82,400
2022/02/21 520 527 517 523 69,100
2022/02/18 529 540 523 536 67,100
2022/02/17 546 552 536 536 73,900
2022/02/16 551 555 541 551 76,700
2022/02/15 560 568 545 545 80,700
2022/02/14 577 581 552 559 97,600
2022/02/10 564 575 559 567 66,600
2022/02/09 571 577 561 561 58,200
2022/02/08 580 580 567 571 55,900
2022/02/07 585 586 576 579 58,300
2022/02/04 580 586 568 583 54,700
2022/02/03 597 598 580 585 77,500
2022/02/02 578 607 578 607 71,300
2022/02/01 594 599 575 576 72,000
2022/01/31 572 593 572 585 78,800
2022/01/28 582 584 566 580 74,100
2022/01/27 616 622 577 580 99,500
2022/01/26 611 623 604 619 66,400
2022/01/25 647 650 611 611 77,100
2022/01/24 653 665 636 647 52,700
2022/01/21 670 680 654 673 65,300
2022/01/20 666 705 665 690 86,800
2022/01/19 709 713 673 676 97,600
2022/01/18 727 742 718 724 46,500
2022/01/17 735 741 725 730 42,400
2022/01/14 749 749 732 737 42,400
2022/01/13 770 770 749 749 29,700
2022/01/12 741 772 741 770 48,900
2022/01/11 740 753 735 741 58,500
2022/01/07 745 756 723 736 101,200
2022/01/06 755 762 741 745 57,200
2022/01/05 786 786 756 770 46,100
2022/01/04 779 784 758 780 46,900

このページの先頭へ