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 |
---|---|---|---|---|---|
2023/12/29 | 936 | 936 | 921 | 928 | 11,400 |
2023/12/28 | 927 | 937 | 921 | 936 | 14,000 |
2023/12/27 | 940 | 946 | 936 | 946 | 23,000 |
2023/12/26 | 933 | 955 | 933 | 942 | 33,900 |
2023/12/25 | 934 | 941 | 927 | 933 | 22,700 |
2023/12/22 | 938 | 945 | 918 | 920 | 22,000 |
2023/12/21 | 926 | 933 | 922 | 923 | 16,500 |
2023/12/20 | 945 | 953 | 939 | 939 | 34,900 |
2023/12/19 | 923 | 942 | 923 | 942 | 15,400 |
2023/12/18 | 926 | 930 | 918 | 920 | 22,600 |
2023/12/15 | 922 | 940 | 922 | 933 | 13,100 |
2023/12/14 | 941 | 948 | 921 | 921 | 29,800 |
2023/12/13 | 915 | 948 | 915 | 931 | 31,600 |
2023/12/12 | 917 | 931 | 908 | 915 | 35,300 |
2023/12/11 | 898 | 917 | 890 | 906 | 32,800 |
2023/12/08 | 869 | 892 | 868 | 884 | 47,400 |
2023/12/07 | 886 | 886 | 869 | 869 | 32,200 |
2023/12/06 | 892 | 899 | 889 | 890 | 30,800 |
2023/12/05 | 913 | 914 | 892 | 892 | 50,100 |
2023/12/04 | 913 | 926 | 912 | 920 | 15,400 |
2023/12/01 | 928 | 930 | 916 | 920 | 19,400 |
2023/11/30 | 910 | 922 | 910 | 916 | 16,800 |
2023/11/29 | 909 | 915 | 907 | 910 | 8,700 |
2023/11/28 | 914 | 921 | 907 | 907 | 27,700 |
2023/11/27 | 928 | 929 | 911 | 913 | 11,500 |
2023/11/24 | 924 | 924 | 909 | 919 | 10,800 |
2023/11/22 | 910 | 918 | 905 | 912 | 14,600 |
2023/11/21 | 919 | 924 | 911 | 911 | 19,400 |
2023/11/20 | 909 | 924 | 902 | 917 | 33,400 |
2023/11/17 | 910 | 916 | 900 | 907 | 15,900 |
2023/11/16 | 904 | 911 | 893 | 905 | 21,500 |
2023/11/15 | 902 | 904 | 884 | 902 | 37,800 |
2023/11/14 | 886 | 902 | 865 | 894 | 109,500 |
2023/11/13 | 945 | 955 | 927 | 927 | 38,300 |
2023/11/10 | 945 | 948 | 933 | 940 | 26,500 |
2023/11/09 | 970 | 970 | 948 | 958 | 21,600 |
2023/11/08 | 1,000 | 1,005 | 958 | 960 | 46,500 |
2023/11/07 | 980 | 1,003 | 966 | 998 | 45,600 |
2023/11/06 | 955 | 988 | 955 | 982 | 37,500 |
2023/11/02 | 942 | 954 | 931 | 943 | 23,800 |
2023/11/01 | 945 | 946 | 936 | 942 | 16,900 |
2023/10/31 | 932 | 944 | 918 | 940 | 26,300 |
2023/10/30 | 951 | 959 | 926 | 926 | 84,100 |
2023/10/27 | 933 | 962 | 933 | 956 | 21,600 |
2023/10/26 | 945 | 949 | 929 | 932 | 27,200 |
2023/10/25 | 975 | 975 | 955 | 963 | 24,000 |
2023/10/24 | 946 | 960 | 917 | 960 | 36,100 |
2023/10/23 | 965 | 971 | 942 | 946 | 32,600 |
2023/10/20 | 970 | 980 | 963 | 972 | 15,200 |
2023/10/19 | 975 | 987 | 968 | 979 | 24,100 |
2023/10/18 | 973 | 992 | 972 | 992 | 21,100 |
2023/10/17 | 992 | 998 | 972 | 976 | 43,000 |
2023/10/16 | 991 | 1,005 | 982 | 992 | 41,700 |
2023/10/13 | 1,018 | 1,018 | 997 | 1,008 | 29,200 |
2023/10/12 | 1,020 | 1,020 | 1,003 | 1,018 | 19,200 |
2023/10/11 | 1,023 | 1,023 | 1,003 | 1,006 | 23,300 |
2023/10/10 | 1,015 | 1,025 | 1,008 | 1,015 | 21,500 |
2023/10/06 | 1,007 | 1,014 | 994 | 1,005 | 43,800 |
2023/10/05 | 965 | 1,011 | 965 | 1,007 | 96,200 |
2023/10/04 | 971 | 989 | 956 | 956 | 75,100 |
2023/10/03 | 1,019 | 1,031 | 997 | 998 | 46,800 |
2023/10/02 | 1,018 | 1,040 | 1,008 | 1,015 | 88,900 |
2023/09/29 | 1,006 | 1,013 | 1,000 | 1,006 | 51,300 |
2023/09/28 | 999 | 1,005 | 982 | 991 | 53,200 |
2023/09/27 | 980 | 1,024 | 971 | 1,001 | 164,200 |
2023/09/26 | 960 | 968 | 955 | 955 | 19,800 |
2023/09/25 | 962 | 964 | 950 | 961 | 36,100 |
2023/09/22 | 943 | 960 | 936 | 948 | 46,700 |
2023/09/21 | 940 | 951 | 937 | 943 | 43,200 |
2023/09/20 | 957 | 960 | 942 | 944 | 26,000 |
2023/09/19 | 942 | 959 | 935 | 959 | 32,800 |
2023/09/15 | 950 | 956 | 942 | 945 | 25,700 |
2023/09/14 | 953 | 959 | 943 | 945 | 19,800 |
2023/09/13 | 952 | 954 | 945 | 952 | 17,400 |
2023/09/12 | 950 | 963 | 944 | 951 | 23,000 |
2023/09/11 | 946 | 954 | 935 | 946 | 32,700 |
2023/09/08 | 942 | 957 | 942 | 952 | 28,100 |
2023/09/07 | 958 | 958 | 939 | 947 | 39,300 |
2023/09/06 | 962 | 962 | 948 | 959 | 34,600 |
2023/09/05 | 964 | 972 | 956 | 960 | 40,200 |
2023/09/04 | 980 | 980 | 954 | 964 | 62,100 |
2023/09/01 | 962 | 985 | 962 | 980 | 55,000 |
2023/08/31 | 990 | 996 | 976 | 976 | 78,400 |
2023/08/30 | 959 | 991 | 956 | 988 | 96,600 |
2023/08/29 | 914 | 939 | 912 | 933 | 32,800 |
2023/08/28 | 918 | 928 | 913 | 914 | 31,800 |
2023/08/25 | 905 | 918 | 903 | 918 | 29,700 |
2023/08/24 | 915 | 929 | 904 | 917 | 51,200 |
2023/08/23 | 897 | 915 | 892 | 915 | 28,000 |
2023/08/22 | 912 | 916 | 896 | 899 | 32,900 |
2023/08/21 | 881 | 904 | 881 | 904 | 46,300 |
2023/08/18 | 874 | 893 | 865 | 888 | 79,800 |
2023/08/17 | 899 | 899 | 870 | 889 | 88,400 |
2023/08/16 | 892 | 906 | 878 | 891 | 125,300 |
2023/08/15 | 929 | 943 | 903 | 904 | 88,100 |
2023/08/14 | 925 | 954 | 911 | 920 | 138,700 |
2023/08/10 | 911 | 948 | 897 | 908 | 489,200 |
2023/08/09 | 1,033 | 1,045 | 1,016 | 1,031 | 163,500 |
2023/08/08 | 1,107 | 1,110 | 1,043 | 1,048 | 190,200 |
2023/08/07 | 1,099 | 1,108 | 1,080 | 1,107 | 50,400 |
2023/08/04 | 1,115 | 1,127 | 1,101 | 1,104 | 65,500 |
2023/08/03 | 1,110 | 1,133 | 1,101 | 1,107 | 66,700 |
2023/08/02 | 1,092 | 1,142 | 1,092 | 1,123 | 105,300 |
2023/08/01 | 1,097 | 1,102 | 1,085 | 1,102 | 21,900 |
2023/07/31 | 1,097 | 1,112 | 1,082 | 1,092 | 111,700 |
2023/07/28 | 1,091 | 1,095 | 1,055 | 1,075 | 138,600 |
2023/07/27 | 1,106 | 1,142 | 1,100 | 1,106 | 143,800 |
2023/07/26 | 1,099 | 1,102 | 1,083 | 1,098 | 24,700 |
2023/07/25 | 1,105 | 1,115 | 1,097 | 1,109 | 34,100 |
2023/07/24 | 1,091 | 1,108 | 1,091 | 1,095 | 38,700 |
2023/07/21 | 1,110 | 1,118 | 1,090 | 1,091 | 77,000 |
2023/07/20 | 1,104 | 1,134 | 1,093 | 1,134 | 102,600 |
2023/07/19 | 1,087 | 1,111 | 1,076 | 1,111 | 76,000 |
2023/07/18 | 1,086 | 1,098 | 1,064 | 1,070 | 57,500 |
2023/07/14 | 1,089 | 1,102 | 1,072 | 1,072 | 36,600 |
2023/07/13 | 1,061 | 1,092 | 1,059 | 1,089 | 50,500 |
2023/07/12 | 1,081 | 1,087 | 1,055 | 1,059 | 40,000 |
2023/07/11 | 1,094 | 1,098 | 1,065 | 1,073 | 55,400 |
2023/07/10 | 1,072 | 1,096 | 1,071 | 1,082 | 55,400 |
2023/07/07 | 1,069 | 1,096 | 1,051 | 1,085 | 55,200 |
2023/07/06 | 1,122 | 1,122 | 1,084 | 1,090 | 85,000 |
2023/07/05 | 1,108 | 1,140 | 1,108 | 1,137 | 67,700 |
2023/07/04 | 1,103 | 1,135 | 1,092 | 1,108 | 175,300 |
2023/07/03 | 1,075 | 1,088 | 1,064 | 1,073 | 34,100 |
2023/06/30 | 1,073 | 1,073 | 1,048 | 1,070 | 37,900 |
2023/06/29 | 1,065 | 1,089 | 1,063 | 1,076 | 40,700 |
2023/06/28 | 1,070 | 1,082 | 1,060 | 1,070 | 48,300 |
2023/06/27 | 1,077 | 1,087 | 1,054 | 1,060 | 95,000 |
2023/06/26 | 1,075 | 1,110 | 1,056 | 1,086 | 60,200 |
2023/06/23 | 1,136 | 1,136 | 1,070 | 1,086 | 86,700 |
2023/06/22 | 1,125 | 1,148 | 1,105 | 1,106 | 53,300 |
2023/06/21 | 1,174 | 1,174 | 1,132 | 1,140 | 90,100 |
2023/06/20 | 1,163 | 1,188 | 1,152 | 1,186 | 80,300 |
2023/06/19 | 1,114 | 1,170 | 1,106 | 1,162 | 104,100 |
2023/06/16 | 1,061 | 1,098 | 1,050 | 1,087 | 50,200 |
2023/06/15 | 1,056 | 1,072 | 1,044 | 1,044 | 41,100 |
2023/06/14 | 1,100 | 1,100 | 1,052 | 1,058 | 55,800 |
2023/06/13 | 1,091 | 1,105 | 1,081 | 1,098 | 41,900 |
2023/06/12 | 1,067 | 1,091 | 1,060 | 1,091 | 42,100 |
2023/06/09 | 1,040 | 1,059 | 1,030 | 1,051 | 72,300 |
2023/06/08 | 1,088 | 1,096 | 1,029 | 1,039 | 104,000 |
2023/06/07 | 1,100 | 1,125 | 1,079 | 1,102 | 66,900 |
2023/06/06 | 1,110 | 1,119 | 1,073 | 1,096 | 54,800 |
2023/06/05 | 1,139 | 1,140 | 1,100 | 1,111 | 97,300 |
2023/06/02 | 1,098 | 1,126 | 1,061 | 1,125 | 81,600 |
2023/06/01 | 1,047 | 1,092 | 1,040 | 1,088 | 99,800 |
2023/05/31 | 1,105 | 1,110 | 1,006 | 1,028 | 293,700 |
2023/05/30 | 1,056 | 1,140 | 1,049 | 1,126 | 183,800 |
2023/05/29 | 1,070 | 1,071 | 1,049 | 1,057 | 58,400 |
2023/05/26 | 1,062 | 1,080 | 1,034 | 1,040 | 84,000 |
2023/05/25 | 1,035 | 1,061 | 1,032 | 1,061 | 64,400 |
2023/05/24 | 1,030 | 1,057 | 1,023 | 1,035 | 86,000 |
2023/05/23 | 1,064 | 1,078 | 1,025 | 1,038 | 133,600 |
2023/05/22 | 1,053 | 1,053 | 1,020 | 1,045 | 87,100 |
2023/05/19 | 1,069 | 1,090 | 1,047 | 1,053 | 144,400 |
2023/05/18 | 1,040 | 1,099 | 1,013 | 1,055 | 221,200 |
2023/05/17 | 1,050 | 1,064 | 1,033 | 1,033 | 137,800 |
2023/05/16 | 1,026 | 1,050 | 1,020 | 1,047 | 144,800 |
2023/05/15 | 1,005 | 1,060 | 999 | 1,021 | 409,000 |
2023/05/12 | 1,010 | 1,020 | 969 | 997 | 1,077,900 |
2023/05/11 | 957 | 957 | 957 | 957 | 64,200 |
2023/05/10 | 806 | 816 | 798 | 807 | 64,300 |
2023/05/09 | 802 | 814 | 797 | 812 | 48,900 |
2023/05/08 | 784 | 797 | 782 | 794 | 37,800 |
2023/05/02 | 777 | 781 | 768 | 779 | 21,700 |
2023/05/01 | 767 | 780 | 767 | 777 | 27,900 |
2023/04/28 | 760 | 771 | 755 | 766 | 19,800 |
2023/04/27 | 758 | 766 | 755 | 757 | 56,500 |
2023/04/26 | 777 | 779 | 758 | 758 | 33,300 |
2023/04/25 | 778 | 791 | 778 | 784 | 34,000 |
2023/04/24 | 768 | 773 | 762 | 770 | 23,000 |
2023/04/21 | 764 | 767 | 756 | 756 | 23,100 |
2023/04/20 | 766 | 777 | 765 | 767 | 21,800 |
2023/04/19 | 765 | 770 | 760 | 766 | 14,800 |
2023/04/18 | 765 | 772 | 757 | 765 | 33,000 |
2023/04/17 | 770 | 772 | 753 | 757 | 14,200 |
2023/04/14 | 761 | 775 | 756 | 765 | 36,600 |
2023/04/13 | 762 | 763 | 754 | 759 | 15,700 |
2023/04/12 | 765 | 765 | 753 | 759 | 16,300 |
2023/04/11 | 758 | 767 | 753 | 759 | 20,000 |
2023/04/10 | 743 | 758 | 743 | 758 | 14,000 |
2023/04/07 | 754 | 754 | 741 | 743 | 24,500 |
2023/04/06 | 753 | 756 | 747 | 752 | 29,300 |
2023/04/05 | 762 | 770 | 754 | 758 | 33,900 |
2023/04/04 | 781 | 781 | 763 | 771 | 46,200 |
2023/04/03 | 785 | 787 | 778 | 782 | 19,600 |
2023/03/31 | 781 | 787 | 773 | 778 | 23,700 |
2023/03/30 | 776 | 786 | 773 | 783 | 21,500 |
2023/03/29 | 778 | 787 | 768 | 779 | 49,500 |
2023/03/28 | 789 | 789 | 772 | 774 | 11,400 |
2023/03/27 | 787 | 791 | 782 | 782 | 18,300 |
2023/03/24 | 790 | 790 | 779 | 785 | 25,100 |
2023/03/23 | 777 | 787 | 769 | 786 | 14,800 |
2023/03/22 | 774 | 785 | 773 | 782 | 22,600 |
2023/03/20 | 769 | 779 | 756 | 759 | 31,700 |
2023/03/17 | 759 | 778 | 759 | 778 | 29,000 |
2023/03/16 | 740 | 751 | 734 | 750 | 42,200 |
2023/03/15 | 749 | 761 | 746 | 754 | 26,100 |
2023/03/14 | 753 | 755 | 740 | 740 | 50,600 |
2023/03/13 | 761 | 771 | 752 | 768 | 46,000 |
2023/03/10 | 776 | 783 | 772 | 775 | 51,100 |
2023/03/09 | 786 | 790 | 780 | 786 | 27,900 |
2023/03/08 | 773 | 788 | 768 | 788 | 28,600 |
2023/03/07 | 768 | 790 | 765 | 788 | 55,300 |
2023/03/06 | 764 | 772 | 764 | 768 | 27,700 |
2023/03/03 | 770 | 773 | 763 | 769 | 33,300 |
2023/03/02 | 775 | 775 | 762 | 771 | 24,400 |
2023/03/01 | 778 | 783 | 762 | 764 | 45,800 |
2023/02/28 | 760 | 783 | 754 | 773 | 99,500 |
2023/02/27 | 749 | 763 | 744 | 760 | 39,400 |
2023/02/24 | 751 | 758 | 746 | 751 | 44,500 |
2023/02/22 | 755 | 760 | 746 | 752 | 86,600 |
2023/02/21 | 776 | 779 | 760 | 764 | 51,200 |
2023/02/20 | 785 | 785 | 767 | 776 | 82,900 |
2023/02/17 | 800 | 805 | 782 | 784 | 79,400 |
2023/02/16 | 812 | 812 | 788 | 805 | 118,200 |
2023/02/15 | 785 | 818 | 785 | 808 | 227,300 |
2023/02/14 | 774 | 794 | 744 | 762 | 509,500 |
2023/02/13 | 902 | 928 | 879 | 879 | 281,300 |
2023/02/10 | 880 | 890 | 871 | 887 | 54,500 |
2023/02/09 | 880 | 885 | 865 | 880 | 48,500 |
2023/02/08 | 855 | 888 | 847 | 883 | 49,700 |
2023/02/07 | 852 | 861 | 847 | 847 | 37,100 |
2023/02/06 | 853 | 868 | 841 | 852 | 23,700 |
2023/02/03 | 853 | 861 | 852 | 852 | 12,700 |
2023/02/02 | 860 | 871 | 852 | 852 | 61,300 |
2023/02/01 | 861 | 872 | 858 | 865 | 28,400 |
2023/01/31 | 865 | 865 | 850 | 850 | 32,100 |
2023/01/30 | 874 | 890 | 868 | 870 | 75,400 |
2023/01/27 | 882 | 882 | 866 | 875 | 23,100 |
2023/01/26 | 861 | 879 | 859 | 879 | 23,100 |
2023/01/25 | 862 | 880 | 856 | 873 | 39,100 |
2023/01/24 | 880 | 880 | 850 | 851 | 56,200 |
2023/01/23 | 857 | 873 | 853 | 873 | 52,700 |
2023/01/20 | 825 | 862 | 818 | 846 | 74,100 |
2023/01/19 | 820 | 831 | 808 | 817 | 34,900 |
2023/01/18 | 798 | 825 | 787 | 822 | 66,600 |
2023/01/17 | 796 | 810 | 796 | 801 | 30,900 |
2023/01/16 | 806 | 817 | 794 | 796 | 49,700 |
2023/01/13 | 808 | 821 | 808 | 809 | 23,200 |
2023/01/12 | 828 | 828 | 808 | 810 | 53,500 |
2023/01/11 | 810 | 840 | 810 | 829 | 38,700 |
2023/01/10 | 800 | 817 | 800 | 810 | 29,200 |
2023/01/06 | 788 | 793 | 778 | 790 | 20,200 |
2023/01/05 | 793 | 805 | 780 | 786 | 42,600 |
2023/01/04 | 806 | 814 | 791 | 792 | 45,500 |