3968 セグエグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 616 | 626 | 614 | 624 | 133,800 | 624 |
| 2024-11-21 | 609 | 624 | 608 | 614 | 115,800 | 614 |
| 2024-11-20 | 612 | 621 | 609 | 609 | 71,700 | 609 |
| 2024-11-19 | 606 | 615 | 605 | 615 | 99,400 | 615 |
| 2024-11-18 | 613 | 622 | 599 | 616 | 218,400 | 616 |
| 2024-11-15 | 617 | 635 | 617 | 629 | 240,800 | 629 |
| 2024-11-14 | 593 | 619 | 583 | 608 | 317,800 | 608 |
| 2024-11-13 | 597 | 599 | 592 | 593 | 84,900 | 593 |
| 2024-11-12 | 597 | 605 | 596 | 598 | 95,700 | 598 |
| 2024-11-11 | 596 | 598 | 592 | 596 | 49,400 | 596 |
| 2024-11-08 | 595 | 601 | 593 | 598 | 78,200 | 598 |
| 2024-11-07 | 591 | 597 | 586 | 595 | 99,400 | 595 |
| 2024-11-06 | 587 | 592 | 585 | 590 | 70,900 | 590 |
| 2024-11-05 | 588 | 588 | 581 | 585 | 39,600 | 585 |
| 2024-11-01 | 584 | 585 | 579 | 580 | 84,300 | 580 |
| 2024-10-31 | 582 | 591 | 576 | 591 | 98,000 | 591 |
| 2024-10-30 | 588 | 588 | 579 | 582 | 245,100 | 582 |
| 2024-10-29 | 575 | 590 | 571 | 589 | 115,500 | 589 |
| 2024-10-28 | 555 | 580 | 555 | 580 | 140,700 | 580 |
| 2024-10-25 | 573 | 573 | 555 | 559 | 169,700 | 559 |
| 2024-10-24 | 570 | 570 | 556 | 564 | 197,500 | 564 |
| 2024-10-23 | 577 | 583 | 571 | 572 | 98,600 | 572 |
| 2024-10-22 | 581 | 581 | 573 | 575 | 83,400 | 575 |
| 2024-10-21 | 570 | 582 | 570 | 579 | 105,100 | 579 |
| 2024-10-18 | 567 | 575 | 567 | 571 | 100,800 | 571 |
| 2024-10-17 | 568 | 572 | 564 | 566 | 100,900 | 566 |
| 2024-10-16 | 567 | 577 | 566 | 570 | 91,500 | 570 |
| 2024-10-15 | 565 | 577 | 564 | 570 | 105,800 | 570 |
| 2024-10-11 | 563 | 570 | 563 | 563 | 83,700 | 563 |
| 2024-10-10 | 573 | 573 | 561 | 565 | 178,000 | 565 |
| 2024-10-09 | 573 | 579 | 571 | 572 | 122,000 | 572 |
| 2024-10-08 | 574 | 577 | 570 | 571 | 121,300 | 571 |
| 2024-10-07 | 588 | 588 | 574 | 574 | 155,500 | 574 |
| 2024-10-04 | 582 | 587 | 578 | 578 | 125,200 | 578 |
| 2024-10-03 | 590 | 590 | 576 | 576 | 135,200 | 576 |
| 2024-10-02 | 586 | 588 | 577 | 580 | 244,000 | 580 |
| 2024-10-01 | 584 | 594 | 583 | 588 | 151,300 | 588 |
| 2024-09-30 | 577 | 590 | 573 | 583 | 453,000 | 583 |
| 2024-09-27 | 618 | 622 | 600 | 602 | 821,800 | 602 |
| 2024-09-26 | 634 | 642 | 631 | 642 | 636,600 | 642 |
| 2024-09-25 | 631 | 633 | 624 | 633 | 247,100 | 633 |
| 2024-09-24 | 635 | 635 | 624 | 625 | 778,900 | 625 |
| 2024-09-20 | 640 | 642 | 627 | 632 | 357,300 | 632 |
| 2024-09-19 | 636 | 640 | 634 | 634 | 213,200 | 634 |
| 2024-09-18 | 644 | 646 | 627 | 633 | 211,700 | 633 |
| 2024-09-17 | 626 | 641 | 625 | 641 | 255,800 | 641 |
| 2024-09-13 | 636 | 636 | 625 | 628 | 237,200 | 628 |
| 2024-09-12 | 652 | 654 | 634 | 635 | 242,700 | 635 |
| 2024-09-11 | 652 | 653 | 636 | 642 | 217,200 | 642 |
| 2024-09-10 | 646 | 655 | 644 | 653 | 186,900 | 653 |
| 2024-09-09 | 624 | 649 | 622 | 649 | 286,100 | 649 |
| 2024-09-06 | 661 | 661 | 630 | 634 | 324,900 | 634 |
| 2024-09-05 | 651 | 667 | 650 | 657 | 177,100 | 657 |
| 2024-09-04 | 668 | 672 | 650 | 654 | 354,900 | 654 |
| 2024-09-03 | 677 | 687 | 675 | 677 | 206,300 | 677 |
| 2024-09-02 | 678 | 693 | 670 | 679 | 300,400 | 679 |
| 2024-08-30 | 650 | 670 | 650 | 661 | 250,700 | 661 |
| 2024-08-29 | 642 | 652 | 642 | 647 | 106,100 | 647 |
| 2024-08-28 | 652 | 652 | 638 | 640 | 172,400 | 640 |
| 2024-08-27 | 658 | 660 | 648 | 652 | 210,400 | 652 |
| 2024-08-26 | 646 | 663 | 640 | 660 | 309,500 | 660 |
| 2024-08-23 | 646 | 648 | 630 | 636 | 171,100 | 636 |
| 2024-08-22 | 643 | 646 | 634 | 646 | 167,200 | 646 |
| 2024-08-21 | 630 | 643 | 629 | 643 | 194,300 | 643 |
| 2024-08-20 | 620 | 632 | 619 | 629 | 188,800 | 629 |
| 2024-08-19 | 607 | 622 | 602 | 615 | 303,400 | 615 |
| 2024-08-16 | 593 | 603 | 592 | 597 | 186,600 | 597 |
| 2024-08-15 | 573 | 602 | 569 | 593 | 358,900 | 593 |
| 2024-08-14 | 572 | 580 | 559 | 571 | 489,400 | 571 |
| 2024-08-13 | 600 | 601 | 592 | 599 | 225,800 | 599 |
| 2024-08-09 | 590 | 595 | 574 | 583 | 197,700 | 583 |
| 2024-08-08 | 582 | 594 | 575 | 584 | 176,200 | 584 |
| 2024-08-07 | 566 | 593 | 557 | 582 | 293,900 | 582 |
| 2024-08-06 | 552 | 574 | 540 | 566 | 421,500 | 566 |
| 2024-08-05 | 546 | 556 | 496 | 505 | 682,900 | 505 |
| 2024-08-02 | 594 | 594 | 570 | 575 | 466,400 | 575 |
| 2024-08-01 | 617 | 617 | 600 | 602 | 260,400 | 602 |
| 2024-07-31 | 613 | 619 | 607 | 619 | 136,000 | 619 |
| 2024-07-30 | 626 | 626 | 610 | 615 | 294,600 | 615 |
| 2024-07-29 | 618 | 627 | 613 | 626 | 168,500 | 626 |
| 2024-07-26 | 622 | 626 | 602 | 603 | 229,700 | 603 |
| 2024-07-25 | 624 | 624 | 608 | 620 | 270,600 | 620 |
| 2024-07-24 | 652 | 652 | 626 | 628 | 262,900 | 628 |
| 2024-07-23 | 643 | 654 | 638 | 652 | 126,200 | 652 |
| 2024-07-22 | 640 | 643 | 628 | 639 | 172,300 | 639 |
| 2024-07-19 | 646 | 651 | 637 | 639 | 191,400 | 639 |
| 2024-07-18 | 651 | 658 | 643 | 644 | 236,400 | 644 |
| 2024-07-17 | 659 | 664 | 653 | 656 | 226,600 | 656 |
| 2024-07-16 | 649 | 663 | 649 | 658 | 368,200 | 658 |
| 2024-07-12 | 627 | 643 | 627 | 642 | 363,900 | 642 |
| 2024-07-11 | 618 | 628 | 616 | 627 | 86,400 | 627 |
| 2024-07-10 | 625 | 625 | 613 | 617 | 148,100 | 617 |
| 2024-07-09 | 625 | 626 | 618 | 621 | 158,600 | 621 |
| 2024-07-08 | 642 | 642 | 622 | 625 | 237,800 | 625 |
| 2024-07-05 | 641 | 648 | 634 | 638 | 187,000 | 638 |
| 2024-07-04 | 644 | 652 | 635 | 640 | 313,500 | 640 |
| 2024-07-03 | 630 | 639 | 622 | 639 | 310,700 | 639 |
| 2024-07-02 | 626 | 633 | 616 | 628 | 247,400 | 628 |
| 2024-07-01 | 625 | 626 | 617 | 625 | 146,700 | 625 |
| 2024-06-28 | 616 | 627 | 614 | 618 | 194,300 | 618 |
| 2024-06-27 | 594 | 618 | 594 | 615 | 259,000 | 615 |
| 2024-06-26 | 598 | 605 | 590 | 594 | 300,600 | 594 |
| 2024-06-25 | 602 | 602 | 595 | 597 | 70,600 | 597 |
| 2024-06-24 | 603 | 606 | 591 | 599 | 160,700 | 599 |
| 2024-06-21 | 599 | 615 | 598 | 598 | 197,100 | 598 |
| 2024-06-20 | 590 | 601 | 590 | 598 | 99,900 | 598 |
| 2024-06-19 | 600 | 603 | 590 | 590 | 140,300 | 590 |
| 2024-06-18 | 606 | 610 | 586 | 595 | 278,400 | 595 |
| 2024-06-17 | 610 | 611 | 604 | 606 | 120,400 | 606 |
| 2024-06-14 | 629 | 633 | 606 | 610 | 273,500 | 610 |
| 2024-06-13 | 633 | 638 | 616 | 624 | 235,900 | 624 |
| 2024-06-12 | 626 | 631 | 617 | 629 | 155,300 | 629 |
| 2024-06-11 | 615 | 633 | 613 | 628 | 384,300 | 628 |
| 2024-06-10 | 597 | 614 | 596 | 614 | 338,400 | 614 |
| 2024-06-07 | 595 | 597 | 592 | 596 | 85,100 | 596 |
| 2024-06-06 | 601 | 602 | 590 | 590 | 108,000 | 590 |
| 2024-06-05 | 595 | 603 | 594 | 598 | 179,000 | 598 |
| 2024-06-04 | 585 | 603 | 584 | 599 | 286,200 | 599 |
| 2024-06-03 | 586 | 588 | 577 | 585 | 111,700 | 585 |
| 2024-05-31 | 571 | 584 | 570 | 582 | 98,900 | 582 |
| 2024-05-30 | 561 | 575 | 560 | 573 | 109,700 | 573 |
| 2024-05-29 | 579 | 579 | 568 | 568 | 129,200 | 568 |
| 2024-05-28 | 582 | 589 | 579 | 581 | 119,800 | 581 |
| 2024-05-27 | 596 | 596 | 571 | 580 | 270,500 | 580 |
| 2024-05-24 | 555 | 582 | 554 | 582 | 255,300 | 582 |
| 2024-05-23 | 561 | 572 | 556 | 562 | 543,200 | 562 |
| 2024-05-22 | 595 | 599 | 580 | 581 | 238,300 | 581 |
| 2024-05-21 | 600 | 600 | 588 | 591 | 320,100 | 591 |
| 2024-05-20 | 592 | 612 | 589 | 602 | 568,600 | 602 |
| 2024-05-17 | 580 | 590 | 576 | 584 | 296,300 | 584 |
| 2024-05-16 | 557 | 581 | 557 | 581 | 299,900 | 581 |
| 2024-05-15 | 558 | 581 | 556 | 558 | 791,300 | 558 |
| 2024-05-14 | 540 | 540 | 529 | 530 | 342,100 | 530 |
| 2024-05-13 | 539 | 544 | 535 | 536 | 231,300 | 536 |
| 2024-05-10 | 539 | 540 | 533 | 539 | 193,200 | 539 |
| 2024-05-09 | 531 | 540 | 524 | 536 | 304,000 | 536 |
| 2024-05-08 | 527 | 533 | 524 | 526 | 318,500 | 526 |
| 2024-05-07 | 528 | 529 | 521 | 521 | 247,800 | 521 |
| 2024-05-02 | 520 | 524 | 517 | 522 | 115,300 | 522 |
| 2024-05-01 | 516 | 523 | 513 | 517 | 234,300 | 517 |
| 2024-04-30 | 512 | 525 | 510 | 518 | 273,400 | 518 |
| 2024-04-26 | 505 | 506 | 498 | 502 | 629,400 | 502 |
| 2024-04-25 | 520 | 520 | 508 | 508 | 261,000 | 508 |
| 2024-04-24 | 527 | 530 | 519 | 524 | 200,600 | 524 |
| 2024-04-23 | 520 | 526 | 515 | 525 | 206,500 | 525 |
| 2024-04-22 | 516 | 522 | 512 | 519 | 174,500 | 519 |
| 2024-04-19 | 513 | 517 | 505 | 514 | 285,800 | 514 |
| 2024-04-18 | 509 | 524 | 509 | 513 | 255,900 | 513 |
| 2024-04-17 | 532 | 540 | 510 | 510 | 507,200 | 510 |
| 2024-04-16 | 529 | 535 | 523 | 534 | 353,000 | 534 |
| 2024-04-15 | 521 | 536 | 515 | 532 | 636,800 | 532 |
| 2024-04-12 | 515 | 521 | 510 | 518 | 248,000 | 518 |
| 2024-04-11 | 513 | 513 | 501 | 512 | 350,500 | 512 |
| 2024-04-10 | 504 | 527 | 502 | 516 | 694,800 | 516 |
| 2024-04-09 | 486 | 506 | 484 | 500 | 577,300 | 500 |
| 2024-04-08 | 493 | 497 | 484 | 486 | 456,100 | 486 |
| 2024-04-05 | 491 | 497 | 485 | 490 | 733,300 | 490 |
| 2024-04-04 | 506 | 509 | 496 | 498 | 543,300 | 498 |
| 2024-04-03 | 504 | 515 | 498 | 503 | 772,600 | 503 |
| 2024-04-02 | 535 | 540 | 510 | 510 | 817,600 | 510 |
| 2024-04-01 | 541 | 550 | 529 | 529 | 670,900 | 529 |
| 2024-03-29 | 535 | 552 | 530 | 541 | 355,600 | 541 |
| 2024-03-28 | 548 | 567 | 535 | 536 | 1,856,300 | 536 |
| 2024-03-27 | 550 | 555 | 528 | 528 | 2,309,700 | 528 |
| 2024-03-26 | 577 | 580 | 551 | 551 | 1,281,700 | 551 |
| 2024-03-25 | 595 | 596 | 576 | 595 | 1,149,400 | 595 |
| 2024-03-22 | 602 | 607 | 586 | 600 | 1,054,600 | 600 |
| 2024-03-21 | 608 | 608 | 585 | 585 | 716,000 | 585 |
| 2024-03-19 | 603 | 606 | 591 | 601 | 415,600 | 601 |
| 2024-03-18 | 598 | 610 | 586 | 605 | 866,200 | 605 |
| 2024-03-15 | 597 | 611 | 588 | 593 | 944,500 | 593 |
| 2024-03-14 | 642 | 642 | 620 | 621 | 645,100 | 621 |
| 2024-03-13 | 654 | 655 | 633 | 635 | 455,400 | 635 |
| 2024-03-12 | 642 | 648 | 630 | 647 | 427,800 | 647 |
| 2024-03-11 | 667 | 670 | 643 | 650 | 682,600 | 650 |
| 2024-03-08 | 674 | 679 | 667 | 667 | 273,500 | 667 |
| 2024-03-07 | 675 | 678 | 663 | 675 | 475,100 | 675 |
| 2024-03-06 | 672 | 693 | 666 | 675 | 399,600 | 675 |
| 2024-03-05 | 660 | 681 | 657 | 675 | 556,700 | 675 |
| 2024-03-04 | 695 | 696 | 657 | 661 | 918,100 | 661 |
| 2024-03-01 | 686 | 695 | 675 | 693 | 465,400 | 693 |
| 2024-02-29 | 673 | 704 | 669 | 690 | 613,200 | 690 |
| 2024-02-28 | 702 | 710 | 665 | 677 | 801,700 | 677 |
| 2024-02-27 | 2,120 | 2,129 | 2,037 | 2,050 | 256,900 | 683.33 |
| 2024-02-26 | 2,070 | 2,145 | 2,065 | 2,132 | 329,900 | 710.67 |
| 2024-02-22 | 2,070 | 2,085 | 2,020 | 2,060 | 331,300 | 686.67 |
| 2024-02-21 | 1,988 | 2,087 | 1,982 | 2,065 | 451,900 | 688.33 |
| 2024-02-20 | 1,995 | 2,037 | 1,966 | 2,000 | 570,600 | 666.67 |
| 2024-02-19 | 1,984 | 2,033 | 1,950 | 1,993 | 1,529,700 | 664.33 |
| 2024-02-16 | 1,702 | 2,021 | 1,681 | 1,840 | 3,659,000 | 613.33 |
| 2024-02-15 | 1,412 | 1,412 | 1,412 | 1,412 | 25,200 | 470.67 |
| 2024-02-14 | 1,112 | 1,112 | 1,112 | 1,112 | 19,900 | 370.67 |
| 2024-02-13 | 928 | 962 | 913 | 962 | 156,200 | 320.67 |
| 2024-02-09 | 911 | 918 | 903 | 903 | 25,000 | 301 |
| 2024-02-08 | 920 | 920 | 905 | 905 | 31,100 | 301.67 |
| 2024-02-07 | 924 | 924 | 913 | 922 | 37,900 | 307.33 |
| 2024-02-06 | 924 | 931 | 923 | 923 | 18,800 | 307.67 |
| 2024-02-05 | 921 | 933 | 921 | 927 | 10,500 | 309 |
| 2024-02-02 | 935 | 940 | 921 | 921 | 20,500 | 307 |
| 2024-02-01 | 930 | 931 | 922 | 927 | 22,200 | 309 |
| 2024-01-31 | 925 | 940 | 925 | 930 | 26,100 | 310 |
| 2024-01-30 | 934 | 936 | 920 | 921 | 88,300 | 307 |
| 2024-01-29 | 912 | 925 | 912 | 925 | 38,500 | 308.33 |
| 2024-01-26 | 906 | 918 | 901 | 912 | 32,000 | 304 |
| 2024-01-25 | 899 | 921 | 899 | 915 | 41,300 | 305 |
| 2024-01-24 | 893 | 897 | 889 | 895 | 19,500 | 298.33 |
| 2024-01-23 | 910 | 910 | 891 | 893 | 21,200 | 297.67 |
| 2024-01-22 | 894 | 911 | 886 | 901 | 33,200 | 300.33 |
| 2024-01-19 | 883 | 889 | 877 | 883 | 17,900 | 294.33 |
| 2024-01-18 | 874 | 881 | 873 | 880 | 13,700 | 293.33 |
| 2024-01-17 | 881 | 894 | 873 | 873 | 35,900 | 291 |
| 2024-01-16 | 896 | 898 | 880 | 880 | 32,300 | 293.33 |
| 2024-01-15 | 901 | 904 | 894 | 896 | 35,900 | 298.67 |
| 2024-01-12 | 914 | 914 | 896 | 899 | 43,700 | 299.67 |
| 2024-01-11 | 924 | 926 | 914 | 915 | 22,700 | 305 |
| 2024-01-10 | 935 | 936 | 923 | 923 | 20,500 | 307.67 |
| 2024-01-09 | 925 | 944 | 925 | 935 | 19,200 | 311.67 |
| 2024-01-05 | 924 | 933 | 920 | 925 | 13,100 | 308.33 |
| 2024-01-04 | 917 | 927 | 906 | 924 | 9,200 | 308 |
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
