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
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

このページの先頭へ