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 |
|---|---|---|---|---|---|
| 2024/12/30 | 633 | 643 | 631 | 639 | 88,600 |
| 2024/12/27 | 610 | 630 | 610 | 628 | 112,000 |
| 2024/12/26 | 615 | 620 | 605 | 614 | 140,500 |
| 2024/12/25 | 622 | 623 | 615 | 616 | 68,400 |
| 2024/12/24 | 632 | 632 | 618 | 619 | 94,900 |
| 2024/12/23 | 630 | 639 | 630 | 632 | 81,900 |
| 2024/12/20 | 630 | 638 | 629 | 629 | 65,200 |
| 2024/12/19 | 625 | 637 | 625 | 630 | 79,500 |
| 2024/12/18 | 633 | 634 | 628 | 628 | 68,300 |
| 2024/12/17 | 634 | 641 | 633 | 633 | 78,500 |
| 2024/12/16 | 644 | 645 | 634 | 634 | 109,000 |
| 2024/12/13 | 640 | 647 | 640 | 642 | 68,000 |
| 2024/12/12 | 640 | 649 | 640 | 641 | 101,700 |
| 2024/12/11 | 641 | 643 | 632 | 640 | 100,700 |
| 2024/12/10 | 644 | 647 | 639 | 640 | 85,000 |
| 2024/12/09 | 642 | 644 | 632 | 640 | 120,900 |
| 2024/12/06 | 642 | 645 | 637 | 642 | 95,500 |
| 2024/12/05 | 640 | 652 | 639 | 645 | 155,800 |
| 2024/12/04 | 635 | 644 | 633 | 640 | 125,800 |
| 2024/12/03 | 631 | 637 | 628 | 635 | 166,200 |
| 2024/12/02 | 625 | 633 | 625 | 628 | 108,100 |
| 2024/11/29 | 620 | 627 | 620 | 621 | 80,000 |
| 2024/11/28 | 615 | 630 | 615 | 619 | 85,100 |
| 2024/11/27 | 617 | 623 | 612 | 616 | 76,400 |
| 2024/11/26 | 626 | 631 | 617 | 617 | 91,400 |
| 2024/11/25 | 624 | 629 | 624 | 626 | 71,700 |
| 2024/11/22 | 616 | 626 | 614 | 624 | 133,800 |
| 2024/11/21 | 609 | 624 | 608 | 614 | 115,800 |
| 2024/11/20 | 612 | 621 | 608 | 608 | 82,200 |
| 2024/11/19 | 606 | 615 | 605 | 612 | 109,000 |
| 2024/11/18 | 613 | 622 | 599 | 615 | 232,100 |
| 2024/11/15 | 617 | 635 | 617 | 630 | 253,200 |
| 2024/11/14 | 593 | 619 | 583 | 609 | 327,200 |
| 2024/11/13 | 597 | 599 | 592 | 593 | 94,600 |
| 2024/11/12 | 597 | 605 | 596 | 596 | 102,100 |
| 2024/11/11 | 596 | 598 | 592 | 595 | 54,400 |
| 2024/11/08 | 595 | 601 | 593 | 597 | 86,600 |
| 2024/11/07 | 591 | 597 | 586 | 595 | 105,600 |
| 2024/11/06 | 587 | 592 | 585 | 590 | 76,900 |
| 2024/11/05 | 588 | 588 | 581 | 583 | 43,900 |
| 2024/11/01 | 584 | 585 | 579 | 580 | 84,300 |
| 2024/10/31 | 582 | 591 | 576 | 591 | 98,000 |
| 2024/10/30 | 588 | 588 | 579 | 582 | 245,100 |
| 2024/10/29 | 575 | 590 | 571 | 589 | 115,500 |
| 2024/10/28 | 555 | 580 | 555 | 580 | 140,700 |
| 2024/10/25 | 573 | 573 | 555 | 559 | 169,700 |
| 2024/10/24 | 570 | 570 | 556 | 564 | 197,500 |
| 2024/10/23 | 577 | 583 | 571 | 572 | 98,600 |
| 2024/10/22 | 581 | 581 | 573 | 575 | 83,400 |
| 2024/10/21 | 570 | 582 | 570 | 579 | 105,100 |
| 2024/10/18 | 567 | 575 | 567 | 571 | 100,800 |
| 2024/10/17 | 568 | 572 | 564 | 566 | 100,900 |
| 2024/10/16 | 567 | 577 | 566 | 570 | 91,500 |
| 2024/10/15 | 565 | 577 | 564 | 570 | 105,800 |
| 2024/10/11 | 563 | 570 | 563 | 563 | 83,700 |
| 2024/10/10 | 573 | 573 | 561 | 565 | 178,000 |
| 2024/10/09 | 573 | 579 | 571 | 572 | 122,000 |
| 2024/10/08 | 574 | 577 | 570 | 571 | 121,300 |
| 2024/10/07 | 588 | 588 | 574 | 574 | 155,500 |
| 2024/10/04 | 582 | 587 | 578 | 578 | 125,200 |
| 2024/10/03 | 590 | 590 | 576 | 576 | 135,200 |
| 2024/10/02 | 586 | 588 | 577 | 580 | 244,000 |
| 2024/10/01 | 584 | 594 | 583 | 588 | 151,300 |
| 2024/09/30 | 577 | 590 | 573 | 583 | 453,000 |
| 2024/09/27 | 618 | 622 | 600 | 602 | 821,800 |
| 2024/09/26 | 634 | 642 | 631 | 642 | 636,600 |
| 2024/09/25 | 631 | 633 | 624 | 633 | 247,100 |
| 2024/09/24 | 635 | 635 | 624 | 625 | 778,900 |
| 2024/09/20 | 640 | 642 | 627 | 632 | 357,300 |
| 2024/09/19 | 636 | 640 | 634 | 634 | 213,200 |
| 2024/09/18 | 644 | 646 | 627 | 633 | 211,700 |
| 2024/09/17 | 626 | 641 | 625 | 641 | 255,800 |
| 2024/09/13 | 636 | 636 | 625 | 628 | 237,200 |
| 2024/09/12 | 652 | 654 | 634 | 635 | 242,700 |
| 2024/09/11 | 652 | 653 | 636 | 642 | 217,200 |
| 2024/09/10 | 646 | 655 | 644 | 653 | 186,900 |
| 2024/09/09 | 624 | 649 | 622 | 649 | 286,100 |
| 2024/09/06 | 661 | 661 | 630 | 634 | 324,900 |
| 2024/09/05 | 651 | 667 | 650 | 657 | 177,100 |
| 2024/09/04 | 668 | 672 | 650 | 654 | 354,900 |
| 2024/09/03 | 677 | 687 | 675 | 677 | 206,300 |
| 2024/09/02 | 678 | 693 | 670 | 679 | 300,400 |
| 2024/08/30 | 650 | 670 | 650 | 661 | 250,700 |
| 2024/08/29 | 642 | 652 | 642 | 647 | 106,100 |
| 2024/08/28 | 652 | 652 | 638 | 640 | 172,400 |
| 2024/08/27 | 658 | 660 | 648 | 652 | 210,400 |
| 2024/08/26 | 646 | 663 | 640 | 660 | 309,500 |
| 2024/08/23 | 646 | 648 | 630 | 636 | 171,100 |
| 2024/08/22 | 643 | 646 | 634 | 646 | 167,200 |
| 2024/08/21 | 630 | 643 | 629 | 643 | 194,300 |
| 2024/08/20 | 620 | 632 | 619 | 629 | 188,800 |
| 2024/08/19 | 607 | 622 | 602 | 615 | 303,400 |
| 2024/08/16 | 593 | 603 | 592 | 597 | 186,600 |
| 2024/08/15 | 573 | 602 | 569 | 593 | 358,900 |
| 2024/08/14 | 572 | 580 | 559 | 571 | 489,400 |
| 2024/08/13 | 600 | 601 | 592 | 599 | 225,800 |
| 2024/08/09 | 590 | 595 | 574 | 583 | 197,700 |
| 2024/08/08 | 582 | 594 | 575 | 584 | 176,200 |
| 2024/08/07 | 566 | 593 | 557 | 582 | 293,900 |
| 2024/08/06 | 552 | 574 | 540 | 566 | 421,500 |
| 2024/08/05 | 546 | 556 | 496 | 505 | 682,900 |
| 2024/08/02 | 594 | 594 | 570 | 575 | 466,400 |
| 2024/08/01 | 617 | 617 | 600 | 602 | 260,400 |
| 2024/07/31 | 613 | 619 | 607 | 619 | 136,000 |
| 2024/07/30 | 626 | 626 | 610 | 615 | 294,600 |
| 2024/07/29 | 618 | 627 | 613 | 626 | 168,500 |
| 2024/07/26 | 622 | 626 | 602 | 603 | 229,700 |
| 2024/07/25 | 624 | 624 | 608 | 620 | 270,600 |
| 2024/07/24 | 652 | 652 | 626 | 628 | 262,900 |
| 2024/07/23 | 643 | 654 | 638 | 652 | 126,200 |
| 2024/07/22 | 640 | 643 | 628 | 639 | 172,300 |
| 2024/07/19 | 646 | 651 | 637 | 639 | 191,400 |
| 2024/07/18 | 651 | 658 | 643 | 644 | 236,400 |
| 2024/07/17 | 659 | 664 | 653 | 656 | 226,600 |
| 2024/07/16 | 649 | 663 | 649 | 658 | 368,200 |
| 2024/07/12 | 627 | 643 | 627 | 642 | 363,900 |
| 2024/07/11 | 618 | 628 | 616 | 627 | 86,400 |
| 2024/07/10 | 625 | 625 | 613 | 617 | 148,100 |
| 2024/07/09 | 625 | 626 | 618 | 621 | 158,600 |
| 2024/07/08 | 642 | 642 | 622 | 625 | 237,800 |
| 2024/07/05 | 641 | 648 | 634 | 638 | 187,000 |
| 2024/07/04 | 644 | 652 | 635 | 640 | 313,500 |
| 2024/07/03 | 630 | 639 | 622 | 639 | 310,700 |
| 2024/07/02 | 626 | 633 | 616 | 628 | 247,400 |
| 2024/07/01 | 625 | 626 | 617 | 625 | 146,700 |
| 2024/06/28 | 616 | 627 | 614 | 618 | 194,300 |
| 2024/06/27 | 594 | 618 | 594 | 615 | 259,000 |
| 2024/06/26 | 598 | 605 | 590 | 594 | 300,600 |
| 2024/06/25 | 602 | 602 | 595 | 597 | 70,600 |
| 2024/06/24 | 603 | 606 | 591 | 599 | 160,700 |
| 2024/06/21 | 599 | 615 | 598 | 598 | 197,100 |
| 2024/06/20 | 590 | 601 | 590 | 598 | 99,900 |
| 2024/06/19 | 600 | 603 | 590 | 590 | 140,300 |
| 2024/06/18 | 606 | 610 | 586 | 595 | 278,400 |
| 2024/06/17 | 610 | 611 | 604 | 606 | 120,400 |
| 2024/06/14 | 629 | 633 | 606 | 610 | 273,500 |
| 2024/06/13 | 633 | 638 | 616 | 624 | 235,900 |
| 2024/06/12 | 626 | 631 | 617 | 629 | 155,300 |
| 2024/06/11 | 615 | 633 | 613 | 628 | 384,300 |
| 2024/06/10 | 597 | 614 | 596 | 614 | 338,400 |
| 2024/06/07 | 595 | 597 | 592 | 596 | 85,100 |
| 2024/06/06 | 601 | 602 | 590 | 590 | 108,000 |
| 2024/06/05 | 595 | 603 | 594 | 598 | 179,000 |
| 2024/06/04 | 585 | 603 | 584 | 599 | 286,200 |
| 2024/06/03 | 586 | 588 | 577 | 585 | 111,700 |
| 2024/05/31 | 571 | 584 | 570 | 582 | 98,900 |
| 2024/05/30 | 561 | 575 | 560 | 573 | 109,700 |
| 2024/05/29 | 579 | 579 | 568 | 568 | 129,200 |
| 2024/05/28 | 582 | 589 | 579 | 581 | 119,800 |
| 2024/05/27 | 596 | 596 | 571 | 580 | 270,500 |
| 2024/05/24 | 555 | 582 | 554 | 582 | 255,300 |
| 2024/05/23 | 561 | 572 | 556 | 562 | 543,200 |
| 2024/05/22 | 595 | 599 | 580 | 581 | 238,300 |
| 2024/05/21 | 600 | 600 | 588 | 591 | 320,100 |
| 2024/05/20 | 592 | 612 | 589 | 602 | 568,600 |
| 2024/05/17 | 580 | 590 | 576 | 584 | 296,300 |
| 2024/05/16 | 557 | 581 | 557 | 581 | 299,900 |
| 2024/05/15 | 558 | 581 | 556 | 558 | 791,300 |
| 2024/05/14 | 540 | 540 | 529 | 530 | 342,100 |
| 2024/05/13 | 539 | 544 | 535 | 536 | 231,300 |
| 2024/05/10 | 539 | 540 | 533 | 539 | 193,200 |
| 2024/05/09 | 531 | 540 | 524 | 536 | 304,000 |
| 2024/05/08 | 527 | 533 | 524 | 526 | 318,500 |
| 2024/05/07 | 528 | 529 | 521 | 521 | 247,800 |
| 2024/05/02 | 520 | 524 | 517 | 522 | 115,300 |
| 2024/05/01 | 516 | 523 | 513 | 517 | 234,300 |
| 2024/04/30 | 512 | 525 | 510 | 518 | 273,400 |
| 2024/04/26 | 505 | 506 | 498 | 502 | 629,400 |
| 2024/04/25 | 520 | 520 | 508 | 508 | 261,000 |
| 2024/04/24 | 527 | 530 | 519 | 524 | 200,600 |
| 2024/04/23 | 520 | 526 | 515 | 525 | 206,500 |
| 2024/04/22 | 516 | 522 | 512 | 519 | 174,500 |
| 2024/04/19 | 513 | 517 | 505 | 514 | 285,800 |
| 2024/04/18 | 509 | 524 | 509 | 513 | 255,900 |
| 2024/04/17 | 532 | 540 | 510 | 510 | 507,200 |
| 2024/04/16 | 529 | 535 | 523 | 534 | 353,000 |
| 2024/04/15 | 521 | 536 | 515 | 532 | 636,800 |
| 2024/04/12 | 515 | 521 | 510 | 518 | 248,000 |
| 2024/04/11 | 513 | 513 | 501 | 512 | 350,500 |
| 2024/04/10 | 504 | 527 | 502 | 516 | 694,800 |
| 2024/04/09 | 486 | 506 | 484 | 500 | 577,300 |
| 2024/04/08 | 493 | 497 | 484 | 486 | 456,100 |
| 2024/04/05 | 491 | 497 | 485 | 490 | 733,300 |
| 2024/04/04 | 506 | 509 | 496 | 498 | 543,300 |
| 2024/04/03 | 504 | 515 | 498 | 503 | 772,600 |
| 2024/04/02 | 535 | 540 | 510 | 510 | 817,600 |
| 2024/04/01 | 541 | 550 | 529 | 529 | 670,900 |
| 2024/03/29 | 535 | 552 | 530 | 541 | 355,600 |
| 2024/03/28 | 548 | 567 | 535 | 536 | 1,856,300 |
| 2024/03/27 | 550 | 555 | 528 | 528 | 2,309,700 |
| 2024/03/26 | 577 | 580 | 551 | 551 | 1,281,700 |
| 2024/03/25 | 595 | 596 | 576 | 595 | 1,149,400 |
| 2024/03/22 | 602 | 607 | 586 | 600 | 1,054,600 |
| 2024/03/21 | 608 | 608 | 585 | 585 | 716,000 |
| 2024/03/19 | 603 | 606 | 591 | 601 | 415,600 |
| 2024/03/18 | 598 | 610 | 586 | 605 | 866,200 |
| 2024/03/15 | 597 | 611 | 588 | 593 | 944,500 |
| 2024/03/14 | 642 | 642 | 620 | 621 | 645,100 |
| 2024/03/13 | 654 | 655 | 633 | 635 | 455,400 |
| 2024/03/12 | 642 | 648 | 630 | 647 | 427,800 |
| 2024/03/11 | 667 | 670 | 643 | 650 | 682,600 |
| 2024/03/08 | 674 | 679 | 667 | 667 | 273,500 |
| 2024/03/07 | 675 | 678 | 663 | 675 | 475,100 |
| 2024/03/06 | 672 | 693 | 666 | 675 | 399,600 |
| 2024/03/05 | 660 | 681 | 657 | 675 | 556,700 |
| 2024/03/04 | 695 | 696 | 657 | 661 | 918,100 |
| 2024/03/01 | 686 | 695 | 675 | 693 | 465,400 |
| 2024/02/29 | 673 | 704 | 669 | 690 | 613,200 |
| 2024/02/28 | 702 | 710 | 665 | 677 | 801,700 |
| 2024/02/28 | 1 -> 3.00 分割 | ||||
| 2024/02/27 | 2,120 | 2,129 | 2,037 | 2,050 | 256,900 |
| 2024/02/26 | 2,070 | 2,145 | 2,065 | 2,132 | 329,900 |
| 2024/02/22 | 2,070 | 2,085 | 2,020 | 2,060 | 331,300 |
| 2024/02/21 | 1,988 | 2,087 | 1,982 | 2,065 | 451,900 |
| 2024/02/20 | 1,995 | 2,037 | 1,966 | 2,000 | 570,600 |
| 2024/02/19 | 1,984 | 2,033 | 1,950 | 1,993 | 1,529,700 |
| 2024/02/16 | 1,702 | 2,021 | 1,681 | 1,840 | 3,659,000 |
| 2024/02/15 | 1,412 | 1,412 | 1,412 | 1,412 | 25,200 |
| 2024/02/14 | 1,112 | 1,112 | 1,112 | 1,112 | 19,900 |
| 2024/02/13 | 928 | 962 | 913 | 962 | 156,200 |
| 2024/02/09 | 911 | 918 | 903 | 903 | 25,000 |
| 2024/02/08 | 920 | 920 | 905 | 905 | 31,100 |
| 2024/02/07 | 924 | 924 | 913 | 922 | 37,900 |
| 2024/02/06 | 924 | 931 | 923 | 923 | 18,800 |
| 2024/02/05 | 921 | 933 | 921 | 927 | 10,500 |
| 2024/02/02 | 935 | 940 | 921 | 921 | 20,500 |
| 2024/02/01 | 930 | 931 | 922 | 927 | 22,200 |
| 2024/01/31 | 925 | 940 | 925 | 930 | 26,100 |
| 2024/01/30 | 934 | 936 | 920 | 921 | 88,300 |
| 2024/01/29 | 912 | 925 | 912 | 925 | 38,500 |
| 2024/01/26 | 906 | 918 | 901 | 912 | 32,000 |
| 2024/01/25 | 899 | 921 | 899 | 915 | 41,300 |
| 2024/01/24 | 893 | 897 | 889 | 895 | 19,500 |
| 2024/01/23 | 910 | 910 | 891 | 893 | 21,200 |
| 2024/01/22 | 894 | 911 | 886 | 901 | 33,200 |
| 2024/01/19 | 883 | 889 | 877 | 883 | 17,900 |
| 2024/01/18 | 874 | 881 | 873 | 880 | 13,700 |
| 2024/01/17 | 881 | 894 | 873 | 873 | 35,900 |
| 2024/01/16 | 896 | 898 | 880 | 880 | 32,300 |
| 2024/01/15 | 901 | 904 | 894 | 896 | 35,900 |
| 2024/01/12 | 914 | 914 | 896 | 899 | 43,700 |
| 2024/01/11 | 924 | 926 | 914 | 915 | 22,700 |
| 2024/01/10 | 935 | 936 | 923 | 923 | 20,500 |
| 2024/01/09 | 925 | 944 | 925 | 935 | 19,200 |
| 2024/01/05 | 924 | 933 | 920 | 925 | 13,100 |
| 2024/01/04 | 917 | 927 | 906 | 924 | 9,200 |