3968 セグエグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 507 | 512 | 501 | 501 | 55,600 | 501 |
| 2025-07-01 | 507 | 517 | 507 | 507 | 52,400 | 507 |
| 2025-06-30 | 511 | 520 | 506 | 506 | 79,200 | 506 |
| 2025-06-27 | 513 | 518 | 507 | 511 | 96,500 | 511 |
| 2025-06-26 | 512 | 519 | 511 | 516 | 218,200 | 516 |
| 2025-06-25 | 519 | 520 | 506 | 511 | 146,900 | 511 |
| 2025-06-24 | 510 | 515 | 510 | 515 | 65,300 | 515 |
| 2025-06-23 | 510 | 512 | 509 | 509 | 42,100 | 509 |
| 2025-06-20 | 514 | 517 | 509 | 509 | 60,100 | 509 |
| 2025-06-19 | 520 | 523 | 514 | 514 | 56,500 | 514 |
| 2025-06-18 | 518 | 524 | 516 | 520 | 51,300 | 520 |
| 2025-06-17 | 508 | 519 | 508 | 518 | 46,800 | 518 |
| 2025-06-16 | 510 | 512 | 507 | 508 | 47,500 | 508 |
| 2025-06-13 | 512 | 514 | 507 | 510 | 48,900 | 510 |
| 2025-06-12 | 513 | 515 | 510 | 512 | 51,600 | 512 |
| 2025-06-11 | 512 | 517 | 512 | 513 | 28,800 | 513 |
| 2025-06-10 | 514 | 518 | 513 | 513 | 37,800 | 513 |
| 2025-06-09 | 517 | 519 | 513 | 514 | 31,800 | 514 |
| 2025-06-06 | 515 | 518 | 514 | 517 | 31,500 | 517 |
| 2025-06-05 | 516 | 519 | 515 | 515 | 24,700 | 515 |
| 2025-06-04 | 516 | 519 | 516 | 516 | 21,900 | 516 |
| 2025-06-03 | 518 | 522 | 515 | 516 | 33,200 | 516 |
| 2025-06-02 | 516 | 521 | 516 | 518 | 33,700 | 518 |
| 2025-05-30 | 509 | 520 | 509 | 517 | 41,400 | 517 |
| 2025-05-29 | 506 | 514 | 506 | 509 | 33,100 | 509 |
| 2025-05-28 | 509 | 512 | 506 | 506 | 28,600 | 506 |
| 2025-05-27 | 505 | 510 | 500 | 507 | 42,200 | 507 |
| 2025-05-26 | 505 | 506 | 502 | 505 | 25,300 | 505 |
| 2025-05-23 | 503 | 507 | 502 | 502 | 26,700 | 502 |
| 2025-05-22 | 503 | 509 | 503 | 505 | 22,200 | 505 |
| 2025-05-21 | 505 | 509 | 505 | 506 | 26,500 | 506 |
| 2025-05-20 | 506 | 508 | 503 | 506 | 35,900 | 506 |
| 2025-05-19 | 506 | 506 | 501 | 506 | 47,400 | 506 |
| 2025-05-16 | 504 | 508 | 502 | 504 | 60,000 | 504 |
| 2025-05-15 | 501 | 504 | 498 | 500 | 66,700 | 500 |
| 2025-05-14 | 500 | 506 | 496 | 501 | 207,800 | 501 |
| 2025-05-13 | 537 | 537 | 527 | 528 | 92,100 | 528 |
| 2025-05-12 | 532 | 533 | 524 | 531 | 64,400 | 531 |
| 2025-05-09 | 528 | 533 | 527 | 532 | 52,000 | 532 |
| 2025-05-08 | 529 | 530 | 525 | 530 | 63,400 | 530 |
| 2025-05-07 | 530 | 532 | 527 | 530 | 63,900 | 530 |
| 2025-05-02 | 531 | 533 | 524 | 527 | 101,200 | 527 |
| 2025-05-01 | 540 | 543 | 531 | 534 | 102,400 | 534 |
| 2025-04-30 | 529 | 540 | 529 | 540 | 217,600 | 540 |
| 2025-04-28 | 511 | 525 | 511 | 524 | 141,400 | 524 |
| 2025-04-25 | 509 | 510 | 503 | 505 | 84,200 | 505 |
| 2025-04-24 | 501 | 514 | 498 | 506 | 210,800 | 506 |
| 2025-04-23 | 502 | 503 | 495 | 502 | 82,200 | 502 |
| 2025-04-22 | 495 | 500 | 495 | 496 | 114,800 | 496 |
| 2025-04-21 | 483 | 498 | 483 | 498 | 183,800 | 498 |
| 2025-04-18 | 468 | 478 | 466 | 475 | 69,400 | 475 |
| 2025-04-17 | 457 | 467 | 457 | 467 | 51,300 | 467 |
| 2025-04-16 | 463 | 464 | 454 | 459 | 51,400 | 459 |
| 2025-04-15 | 460 | 463 | 457 | 458 | 66,000 | 458 |
| 2025-04-14 | 461 | 466 | 457 | 458 | 60,000 | 458 |
| 2025-04-11 | 449 | 460 | 445 | 459 | 103,900 | 459 |
| 2025-04-10 | 461 | 465 | 454 | 460 | 193,200 | 460 |
| 2025-04-09 | 441 | 443 | 427 | 437 | 186,900 | 437 |
| 2025-04-08 | 430 | 458 | 430 | 448 | 151,900 | 448 |
| 2025-04-07 | 419 | 428 | 402 | 414 | 352,900 | 414 |
| 2025-04-04 | 466 | 471 | 445 | 450 | 299,400 | 450 |
| 2025-04-03 | 470 | 476 | 463 | 473 | 131,500 | 473 |
| 2025-04-02 | 484 | 487 | 478 | 479 | 105,300 | 479 |
| 2025-04-01 | 500 | 502 | 484 | 484 | 159,500 | 484 |
| 2025-03-31 | 498 | 498 | 490 | 498 | 133,900 | 498 |
| 2025-03-28 | 500 | 506 | 500 | 504 | 123,900 | 504 |
| 2025-03-27 | 500 | 504 | 496 | 503 | 135,100 | 503 |
| 2025-03-26 | 499 | 504 | 499 | 500 | 78,900 | 500 |
| 2025-03-25 | 508 | 508 | 498 | 499 | 132,600 | 499 |
| 2025-03-24 | 492 | 510 | 492 | 507 | 303,100 | 507 |
| 2025-03-21 | 495 | 496 | 490 | 490 | 119,300 | 490 |
| 2025-03-19 | 487 | 495 | 487 | 495 | 116,000 | 495 |
| 2025-03-18 | 490 | 491 | 485 | 488 | 128,700 | 488 |
| 2025-03-17 | 486 | 492 | 483 | 490 | 178,200 | 490 |
| 2025-03-14 | 478 | 486 | 476 | 485 | 156,000 | 485 |
| 2025-03-13 | 479 | 483 | 475 | 477 | 167,900 | 477 |
| 2025-03-12 | 475 | 479 | 473 | 478 | 147,800 | 478 |
| 2025-03-11 | 468 | 478 | 464 | 476 | 169,100 | 476 |
| 2025-03-10 | 463 | 476 | 458 | 474 | 237,900 | 474 |
| 2025-03-07 | 468 | 471 | 458 | 458 | 239,500 | 458 |
| 2025-03-06 | 471 | 474 | 468 | 469 | 136,500 | 469 |
| 2025-03-05 | 464 | 472 | 459 | 472 | 186,000 | 472 |
| 2025-03-04 | 468 | 470 | 458 | 464 | 215,100 | 464 |
| 2025-03-03 | 466 | 475 | 464 | 475 | 145,100 | 475 |
| 2025-02-28 | 471 | 473 | 462 | 465 | 187,300 | 465 |
| 2025-02-27 | 473 | 476 | 469 | 476 | 136,000 | 476 |
| 2025-02-26 | 474 | 478 | 467 | 473 | 186,900 | 473 |
| 2025-02-25 | 452 | 476 | 452 | 466 | 357,900 | 466 |
| 2025-02-21 | 472 | 473 | 457 | 457 | 446,900 | 457 |
| 2025-02-20 | 472 | 484 | 469 | 478 | 472,900 | 478 |
| 2025-02-19 | 484 | 484 | 463 | 467 | 797,400 | 467 |
| 2025-02-18 | 485 | 487 | 481 | 483 | 449,100 | 483 |
| 2025-02-17 | 499 | 502 | 482 | 486 | 1,675,500 | 486 |
| 2025-02-14 | 569 | 569 | 569 | 569 | 148,100 | 569 |
| 2025-02-13 | 658 | 670 | 656 | 669 | 155,500 | 669 |
| 2025-02-12 | 657 | 658 | 651 | 656 | 75,200 | 656 |
| 2025-02-10 | 650 | 656 | 648 | 655 | 54,100 | 655 |
| 2025-02-07 | 654 | 660 | 648 | 649 | 70,300 | 649 |
| 2025-02-06 | 649 | 654 | 649 | 652 | 44,900 | 652 |
| 2025-02-05 | 643 | 653 | 643 | 647 | 80,300 | 647 |
| 2025-02-04 | 649 | 653 | 643 | 643 | 86,100 | 643 |
| 2025-02-03 | 634 | 650 | 634 | 640 | 129,600 | 640 |
| 2025-01-31 | 633 | 646 | 628 | 630 | 202,700 | 630 |
| 2025-01-30 | 654 | 654 | 628 | 630 | 443,300 | 630 |
| 2025-01-29 | 651 | 660 | 650 | 650 | 126,400 | 650 |
| 2025-01-28 | 649 | 655 | 643 | 655 | 102,700 | 655 |
| 2025-01-27 | 631 | 654 | 630 | 646 | 225,200 | 646 |
| 2025-01-24 | 610 | 629 | 607 | 624 | 165,800 | 624 |
| 2025-01-23 | 612 | 620 | 609 | 610 | 162,100 | 610 |
| 2025-01-22 | 619 | 621 | 612 | 612 | 116,400 | 612 |
| 2025-01-21 | 616 | 620 | 612 | 614 | 97,000 | 614 |
| 2025-01-20 | 620 | 623 | 615 | 615 | 97,700 | 615 |
| 2025-01-17 | 622 | 626 | 612 | 618 | 88,400 | 618 |
| 2025-01-16 | 645 | 645 | 620 | 620 | 274,300 | 620 |
| 2025-01-15 | 642 | 650 | 641 | 646 | 99,800 | 646 |
| 2025-01-14 | 650 | 651 | 641 | 641 | 170,300 | 641 |
| 2025-01-10 | 650 | 659 | 650 | 659 | 58,600 | 659 |
| 2025-01-09 | 654 | 658 | 650 | 652 | 93,800 | 652 |
| 2025-01-08 | 645 | 656 | 641 | 653 | 92,900 | 653 |
| 2025-01-07 | 639 | 657 | 638 | 645 | 108,300 | 645 |
| 2025-01-06 | 640 | 654 | 637 | 637 | 180,000 | 637 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2019-11-28]1株→2株 [2017-09-27]1株→2株 [2017-03-29]1株→2株