1. HOME >
  2. 株価時系列 >
  3. 3968 >
  4. 2019年

3968 セグエグループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3093893890991627,800305.33
2019-12-2792094391293742,600312.33
2019-12-2693795792893135,100310.33
2019-12-2593695892793757,100312.33
2019-12-2490193390192936,600309.67
2019-12-2392093890290241,500300.67
2019-12-2090191789591756,700305.67
2019-12-1988590588489532,900298.33
2019-12-1890590588188834,500296
2019-12-1789091688091042,900303.33
2019-12-1689090888588729,200295.67
2019-12-1392092088889072,700296.67
2019-12-1292392590790927,100303
2019-12-1190593290292864,400309.33
2019-12-1091992590590937,500303
2019-12-0995596492092868,700309.33
2019-12-06891940880940124,100313.33
2019-12-0590091888489071,200296.67
2019-12-04875910875898108,900299.33
2019-12-0384887284686961,000289.67
2019-12-0284786483785750,200285.67
2019-11-2981885081883759,900279
2019-11-2885885982082071,400273.33
2019-11-271,7001,7361,6851,71638,800286
2019-11-261,7351,7351,6851,68533,400280.83
2019-11-251,7501,7661,7141,73835,700289.67
2019-11-221,6881,7501,6871,72657,700287.67
2019-11-211,6431,6801,6381,67958,900279.83
2019-11-201,5971,6461,5961,64532,100274.17
2019-11-191,6031,6081,5971,60412,100267.33
2019-11-181,5851,6191,5611,59530,100265.83
2019-11-151,6281,6771,5841,58494,700264
2019-11-141,6261,6271,5291,605228,500267.50
2019-11-131,4101,4191,3971,41614,200236
2019-11-121,3951,4091,3951,4097,200234.83
2019-11-111,3911,4261,3911,39915,200233.17
2019-11-081,3881,4011,3851,39111,400231.83
2019-11-071,4151,4151,3871,4019,500233.50
2019-11-061,4701,4701,4201,42411,400237.33
2019-11-051,4601,4671,4431,46522,800244.17
2019-11-011,4281,4501,4211,44715,000241.17
2019-10-311,4281,4321,4151,4286,000238
2019-10-301,3951,4361,3841,43622,800239.33
2019-10-291,3991,4041,3931,3984,800233
2019-10-281,4101,4101,3921,3995,900233.17
2019-10-251,4201,4201,3991,4106,800235
2019-10-241,3991,4051,3921,4026,900233.67
2019-10-231,4001,4181,3891,40915,300234.83
2019-10-211,3881,4031,3821,3864,600231
2019-10-181,3901,4011,3841,38612,800231
2019-10-171,3981,4121,3911,4002,500233.33
2019-10-161,4221,4341,3971,39816,500233
2019-10-151,3941,4201,3941,4139,700235.50
2019-10-111,4021,4021,3821,3899,000231.50
2019-10-101,4131,4131,3911,3949,900232.33
2019-10-091,4201,4241,3981,40213,600233.67
2019-10-081,4311,4671,4221,42624,700237.67
2019-10-071,4301,4351,4161,4318,900238.50
2019-10-041,3941,4331,3811,42017,300236.67
2019-10-031,3891,3921,3791,38115,900230.17
2019-10-021,4111,4421,4041,41513,900235.83
2019-10-011,3941,4371,3921,43517,500239.17
2019-09-301,4261,4391,3871,39318,400232.17
2019-09-271,3981,4681,3891,43893,500239.67
2019-09-261,3981,4191,3621,37016,100228.33
2019-09-251,4101,4101,3881,39813,500233
2019-09-241,4141,4321,4121,41211,000235.33
2019-09-201,3851,4351,3801,41630,600236
2019-09-191,3641,3971,3611,37920,100229.83
2019-09-181,3701,3711,3521,3566,600226
2019-09-171,3511,3791,3471,37119,600228.50
2019-09-131,3501,3601,3361,36012,300226.67
2019-09-121,3621,3691,3481,35016,500225
2019-09-111,3521,3671,3391,35411,600225.67
2019-09-101,3551,3631,3481,34811,000224.67
2019-09-091,3551,3651,3431,3539,300225.50
2019-09-061,3411,3571,3351,33712,100222.83
2019-09-051,3311,3501,3301,33814,400223
2019-09-041,3341,3381,3161,3288,200221.33
2019-09-031,3171,3411,3171,3404,200223.33
2019-09-021,3381,3381,3151,3204,300220
2019-08-301,3101,3381,3101,33710,800222.83
2019-08-291,3331,3331,2931,30718,200217.83
2019-08-281,3161,3231,3021,32116,100220.17
2019-08-271,3121,3381,3111,31310,100218.83
2019-08-261,3501,3501,3091,30923,900218.17
2019-08-231,3801,3861,3691,37116,800228.50
2019-08-221,3851,3851,3651,38316,600230.50
2019-08-211,3551,3751,3491,3759,000229.17
2019-08-201,3351,3721,3311,3649,800227.33
2019-08-191,3481,3511,3341,3346,700222.33
2019-08-161,3351,3371,3231,3328,000222
2019-08-151,3131,3481,3101,32918,800221.50
2019-08-141,3051,3871,2971,38643,600231
2019-08-131,3311,3321,2801,31027,700218.33
2019-08-091,3441,3521,3121,33119,500221.83
2019-08-081,2961,3271,2801,31912,500219.83
2019-08-071,2901,2941,2721,28315,700213.83
2019-08-061,2441,2961,2301,28327,200213.83
2019-08-051,3511,3511,3011,30821,200218
2019-08-021,3651,3711,3481,35118,400225.17
2019-08-011,3941,4071,3791,39119,200231.83
2019-07-311,4191,4251,3931,40052,100233.33
2019-07-301,4401,4571,4221,422210,200237
2019-07-291,4071,4251,4071,41932,300236.50
2019-07-261,3541,4101,3501,40640,500234.33
2019-07-251,3441,3661,3421,36115,600226.83
2019-07-241,3451,3501,3321,34316,800223.83
2019-07-231,3491,3611,3321,35330,100225.50
2019-07-221,3151,3261,3041,31910,700219.83
2019-07-191,3041,3371,3041,31915,100219.83
2019-07-181,3471,3631,3021,31326,900218.83
2019-07-171,3781,3801,3421,36617,100227.67
2019-07-161,4101,4181,3601,39126,500231.83
2019-07-121,3601,3951,3381,39040,300231.67
2019-07-111,3481,3581,3321,35812,200226.33
2019-07-101,3501,3691,3281,34818,100224.67
2019-07-091,3331,3711,3311,35524,900225.83
2019-07-081,3501,3621,3221,33336,100222.17
2019-07-051,3991,3991,3431,35833,400226.33
2019-07-041,4291,4381,3891,39935,700233.17
2019-07-031,4311,4311,4161,41820,200236.33
2019-07-021,4261,4371,4151,43026,600238.33
2019-07-011,4301,4411,4181,42951,000238.17
2019-06-281,4261,4261,3981,41133,000235.17
2019-06-271,4471,4481,4041,41355,000235.50
2019-06-261,4331,4441,4241,43441,100239
2019-06-251,4281,4421,4201,44078,100240
2019-06-241,4261,4341,4121,43340,800238.83
2019-06-211,4211,4381,4071,42287,300237
2019-06-201,4301,4331,3861,420277,800236.67
2019-06-191,3061,3171,2961,31515,700219.17
2019-06-181,2891,3101,2691,28029,700213.33
2019-06-171,2331,2851,2331,28526,800214.17
2019-06-141,2011,2341,2011,23013,400205
2019-06-131,2001,2001,1891,1997,100199.83
2019-06-121,2001,2021,1901,19511,600199.17
2019-06-111,1931,2051,1751,19711,100199.50
2019-06-101,1941,2191,1941,19718,800199.50
2019-06-071,1771,1871,1671,1868,400197.67
2019-06-061,1901,2001,1671,1809,500196.67
2019-06-051,1951,2021,1801,1907,900198.33
2019-06-041,1471,1681,1311,16815,800194.67
2019-06-031,1561,1651,1381,14719,000191.17
2019-05-311,2141,2141,1781,19316,700198.83
2019-05-301,2241,2251,2101,2253,800204.17
2019-05-291,2281,2291,2061,2267,900204.33
2019-05-281,2091,2361,2061,23614,000206
2019-05-271,2221,2301,1981,20912,300201.50
2019-05-241,1461,1971,1401,19214,100198.67
2019-05-231,1921,1951,1601,16725,900194.50
2019-05-221,2031,2151,1961,1969,300199.33
2019-05-211,2241,2241,1891,20222,200200.33
2019-05-201,2491,2491,2211,22515,700204.17
2019-05-171,2451,2451,2201,23253,900205.33
2019-05-161,2991,3001,2251,23065,500205
2019-05-151,3211,3331,2781,29773,500216.17
2019-05-141,3511,4141,3441,40925,400234.83
2019-05-131,4151,4181,3871,40723,300234.50
2019-05-101,4081,4371,4031,42719,700237.83
2019-05-091,4371,4371,4171,41815,000236.33
2019-05-081,4311,4381,4091,43818,100239.67
2019-05-071,4511,4741,4381,45326,000242.17
2019-04-261,4241,4401,4131,43625,000239.33
2019-04-251,4551,4591,4421,44213,100240.33
2019-04-241,4551,4901,4401,44144,500240.17
2019-04-231,4371,4521,4141,44627,400241
2019-04-221,4231,4451,4111,42526,600237.50
2019-04-191,4091,4251,4091,41030,000235
2019-04-181,4231,4231,3721,39927,200233.17
2019-04-171,4311,4311,3911,41420,600235.67
2019-04-161,4251,4481,4251,42514,200237.50
2019-04-151,4281,4391,4121,42918,100238.17
2019-04-121,4381,4381,4051,41813,600236.33
2019-04-111,4691,4721,4291,43129,300238.50
2019-04-101,3991,4761,3991,46762,800244.50
2019-04-091,4141,4151,3901,41017,900235
2019-04-081,3621,4131,3601,40926,200234.83
2019-04-051,3701,3741,3461,36113,600226.83
2019-04-041,3721,3731,3421,36042,400226.67
2019-04-031,3771,3851,3691,37115,700228.50
2019-04-021,4191,4251,3701,38040,100230
2019-04-011,4021,4251,4021,40530,800234.17
2019-03-291,4191,4191,3871,39531,100232.50
2019-03-281,4291,4291,4031,40533,300234.17
2019-03-271,4171,4541,4161,43738,500239.50
2019-03-261,4181,4471,4101,41254,900235.33
2019-03-251,3581,4131,3541,40546,200234.17
2019-03-221,3831,4201,3831,39537,400232.50
2019-03-201,4221,4221,3851,38778,400231.17
2019-03-191,4201,4651,4151,418298,200236.33
2019-03-181,4101,4281,3821,40976,900234.83
2019-03-151,3891,4351,3791,40127,000233.50
2019-03-141,3881,4041,3791,38921,600231.50
2019-03-131,4041,4091,3551,38919,000231.50
2019-03-121,3811,4301,3811,39523,400232.50
2019-03-111,3781,3811,3511,37616,700229.33
2019-03-081,3961,3961,3671,36922,500228.17
2019-03-071,4131,4161,3981,40237,700233.67
2019-03-061,4561,4611,4121,43030,900238.33
2019-03-051,4881,5051,4631,46638,000244.33
2019-03-041,5521,5521,5201,5258,600254.17
2019-03-011,5451,5491,5271,5336,900255.50
2019-02-281,5181,5331,5051,50513,800250.83
2019-02-271,5211,5751,5151,55514,000259.17
2019-02-261,5621,5771,5341,53423,300255.67
2019-02-251,5941,6081,5601,56618,900261
2019-02-221,6211,6211,5851,59010,300265
2019-02-211,6261,6381,6221,6303,000271.67
2019-02-201,6411,6411,6181,6265,900271
2019-02-191,6101,6401,6001,6158,800269.17
2019-02-181,6531,6541,5931,59819,200266.33
2019-02-151,7001,7301,6411,65014,200275
2019-02-141,6501,6791,6201,66033,400276.67
2019-02-131,7651,8151,7331,75742,700292.83
2019-02-121,6901,7461,6901,73113,100288.50
2019-02-081,6901,7121,6711,67113,200278.50
2019-02-071,7301,7501,7031,71310,900285.50
2019-02-061,7421,7601,7281,7285,500288
2019-02-051,7561,7701,7271,7429,200290.33
2019-02-041,7191,7911,7061,75019,700291.67
2019-02-011,6951,7201,6851,7109,400285
2019-01-311,6921,7371,6921,7099,200284.83
2019-01-301,7041,7291,6851,69218,500282
2019-01-291,6981,7351,6911,73013,400288.33
2019-01-281,7661,7841,6871,69823,000283
2019-01-251,8291,8291,7561,7759,600295.83
2019-01-241,8001,8001,7591,8007,300300
2019-01-231,7151,7991,7071,78014,000296.67
2019-01-221,7671,8061,7211,72520,700287.50
2019-01-211,8911,8911,7751,79529,000299.17
2019-01-181,8631,8901,8321,88815,900314.67
2019-01-171,9141,9141,8521,87621,100312.67
2019-01-161,8181,9371,8181,87631,000312.67
2019-01-151,8341,8431,8111,83518,500305.83
2019-01-111,7591,8431,7501,79424,000299
2019-01-101,8231,8241,7571,75932,200293.17
2019-01-091,7701,8451,7701,81377,300302.17
2019-01-081,7221,7531,6961,74627,200291
2019-01-071,5991,7241,5861,71035,000285
2019-01-041,4661,5531,4441,54517,300257.50

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