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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
