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
2026/06/19 560 565 551 557 202,600
2026/06/18 565 572 560 567 137,200
2026/06/17 557 571 555 565 248,200
2026/06/16 557 557 548 549 138,700
2026/06/15 556 561 552 557 164,200
2026/06/12 558 563 545 550 235,600
2026/06/11 561 562 551 553 181,600
2026/06/10 566 577 562 568 135,900
2026/06/09 575 578 561 566 190,100
2026/06/08 575 575 561 568 335,100
2026/06/05 556 587 556 585 413,400
2026/06/04 547 553 540 551 164,700
2026/06/03 560 563 541 551 379,200
2026/06/02 566 566 553 560 237,800
2026/06/01 562 570 554 566 264,600
2026/05/29 568 574 556 556 302,800
2026/05/28 570 577 557 561 225,600
2026/05/27 570 573 557 568 317,700
2026/05/26 574 587 569 569 319,900
2026/05/25 578 580 558 574 353,500
2026/05/22 575 583 570 575 180,200
2026/05/21 570 581 566 579 432,900
2026/05/20 571 571 552 558 296,400
2026/05/19 571 578 564 567 438,800
2026/05/18 556 567 543 561 644,200
2026/05/15 572 583 557 570 720,700
2026/05/14 610 612 551 552 3,208,600
2026/05/13 550 640 542 640 648,200
2026/05/12 542 548 538 540 233,700
2026/05/11 545 550 539 540 312,600
2026/05/08 519 536 519 535 277,900
2026/05/07 524 527 517 517 186,700
2026/05/01 524 524 516 518 151,700
2026/04/30 526 527 521 524 125,500
2026/04/28 521 526 517 526 97,600
2026/04/27 527 528 517 523 256,900
2026/04/24 519 522 513 514 111,800
2026/04/23 526 526 511 516 200,800
2026/04/22 529 531 524 528 86,400
2026/04/21 533 533 524 529 156,000
2026/04/20 540 541 531 531 117,100
2026/04/17 538 544 535 538 185,300
2026/04/16 536 545 534 538 358,800
2026/04/15 526 535 526 531 138,100
2026/04/14 527 532 524 525 171,300
2026/04/13 521 524 516 522 100,400
2026/04/10 531 531 518 521 162,000
2026/04/09 540 540 525 530 408,800
2026/04/08 542 544 537 540 328,400
2026/04/07 536 544 530 535 203,600
2026/04/06 537 542 531 535 232,800
2026/04/03 528 537 526 535 232,100
2026/03/27 505 513 504 509 225,200
2026/03/26 519 519 500 504 277,500
2026/03/25 511 522 511 520 350,400
2026/03/24 500 508 497 506 197,700
2026/03/23 500 504 489 489 440,000
2026/03/19 504 514 499 503 262,800
2026/03/18 500 511 500 511 264,700
2026/03/17 499 505 497 497 234,900
2026/03/16 498 504 498 498 143,200
2026/03/13 496 501 496 500 159,200
2026/03/12 502 505 496 501 294,700
2026/03/11 503 510 502 504 338,200
2026/03/10 500 509 499 505 205,800
2026/03/09 493 498 487 494 409,000
2026/03/06 506 510 500 506 191,000
2026/03/05 500 510 497 505 307,700
2026/03/04 495 502 483 486 768,200
2026/03/03 505 506 498 498 538,700
2026/03/02 511 516 503 509 455,700
2026/02/27 522 524 517 521 266,800
2026/02/26 514 525 511 521 526,500
2026/02/25 500 515 497 512 501,300
2026/02/24 514 514 497 500 850,100
2026/02/20 520 526 517 518 253,300
2026/02/19 517 529 514 526 429,300
2026/02/18 517 518 513 517 282,300
2026/02/17 520 525 513 517 601,500
2026/02/16 527 530 518 521 913,300
2026/02/13 523 528 512 515 929,200
2026/02/12 538 542 518 524 1,027,800
2026/02/10 542 543 528 539 2,032,600
2026/02/09 532 534 523 528 610,100
2026/02/06 527 530 519 529 326,000
2026/02/05 516 535 513 527 829,400
2026/02/04 516 517 516 516 3,464,800
2026/02/03 537 537 516 517 2,211,900
2026/02/02 519 541 517 532 1,083,100
2026/01/30 501 521 500 512 626,300
2026/01/29 503 507 495 501 662,800
2026/01/28 527 527 500 507 1,441,300
2026/01/27 548 549 530 531 1,071,400
2026/01/26 560 575 550 550 2,632,200
2026/01/23 624 634 619 624 129,900
2026/01/22 625 628 617 624 106,900
2026/01/21 624 626 617 621 113,300
2026/01/20 650 652 632 632 179,800
2026/01/19 625 658 619 646 325,300
2026/01/16 635 636 615 626 207,700
2026/01/15 613 642 613 635 232,900
2026/01/14 624 628 612 614 307,600
2026/01/13 628 630 617 627 154,500
2026/01/09 625 625 616 621 234,900
2026/01/08 626 634 624 625 149,400
2026/01/07 625 630 618 624 201,500
2026/01/06 627 640 626 627 206,700
2026/01/05 653 653 622 625 421,800

このページの先頭へ