3968 セグエグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,365	1,395	1,346	1,361	57,200	453.67
2020-12-29	1,364	1,390	1,340	1,382	55,800	460.67
2020-12-28	1,383	1,383	1,334	1,344	83,700	448
2020-12-25	1,394	1,415	1,344	1,366	98,700	455.33
2020-12-24	1,367	1,402	1,363	1,384	94,900	461.33
2020-12-23	1,310	1,367	1,310	1,367	92,500	455.67
2020-12-22	1,350	1,358	1,285	1,300	117,400	433.33
2020-12-21	1,360	1,387	1,349	1,368	57,200	456
2020-12-18	1,393	1,393	1,351	1,358	65,900	452.67
2020-12-17	1,396	1,412	1,358	1,396	81,000	465.33
2020-12-16	1,380	1,410	1,376	1,396	82,900	465.33
2020-12-15	1,400	1,423	1,363	1,377	97,700	459
2020-12-14	1,383	1,410	1,363	1,391	62,400	463.67
2020-12-11	1,347	1,408	1,345	1,393	130,500	464.33
2020-12-10	1,349	1,366	1,315	1,323	78,700	441
2020-12-09	1,340	1,373	1,326	1,357	103,400	452.33
2020-12-08	1,265	1,360	1,265	1,354	163,600	451.33
2020-12-07	1,290	1,318	1,258	1,265	124,000	421.67
2020-12-04	1,271	1,295	1,240	1,292	154,900	430.67
2020-12-03	1,325	1,326	1,278	1,280	121,000	426.67
2020-12-02	1,354	1,370	1,324	1,339	101,400	446.33
2020-12-01	1,363	1,374	1,322	1,354	136,600	451.33
2020-11-30	1,385	1,390	1,338	1,357	109,900	452.33
2020-11-27	1,310	1,363	1,300	1,355	149,200	451.67
2020-11-26	1,293	1,343	1,283	1,326	84,500	442
2020-11-25	1,305	1,313	1,273	1,286	136,100	428.67
2020-11-24	1,299	1,320	1,271	1,311	134,300	437
2020-11-20	1,302	1,315	1,264	1,296	123,800	432
2020-11-19	1,330	1,334	1,281	1,294	238,700	431.33
2020-11-18	1,300	1,365	1,298	1,347	221,900	449
2020-11-17	1,394	1,394	1,276	1,276	286,200	425.33
2020-11-16	1,407	1,449	1,341	1,393	438,900	464.33
2020-11-13	1,591	1,591	1,457	1,547	383,400	515.67
2020-11-12	1,512	1,613	1,488	1,602	486,700	534
2020-11-11	1,364	1,452	1,340	1,422	100,700	474
2020-11-10	1,475	1,512	1,382	1,394	158,100	464.67
2020-11-09	1,463	1,528	1,450	1,528	153,600	509.33
2020-11-06	1,468	1,470	1,415	1,435	84,700	478.33
2020-11-05	1,445	1,474	1,428	1,453	90,600	484.33
2020-11-04	1,380	1,434	1,370	1,426	90,100	475.33
2020-11-02	1,373	1,384	1,325	1,355	92,100	451.67
2020-10-30	1,425	1,473	1,360	1,378	126,000	459.33
2020-10-29	1,396	1,447	1,385	1,428	107,000	476
2020-10-28	1,440	1,456	1,400	1,426	119,000	475.33
2020-10-27	1,366	1,445	1,359	1,441	193,900	480.33
2020-10-26	1,385	1,476	1,378	1,407	217,500	469
2020-10-23	1,440	1,462	1,355	1,388	332,500	462.67
2020-10-22	1,553	1,574	1,433	1,466	226,900	488.67
2020-10-21	1,564	1,601	1,538	1,553	158,500	517.67
2020-10-20	1,553	1,606	1,553	1,571	163,400	523.67
2020-10-19	1,571	1,572	1,506	1,560	265,700	520
2020-10-16	1,665	1,671	1,579	1,592	316,900	530.67
2020-10-15	1,757	1,769	1,664	1,689	361,100	563
2020-10-14	1,649	1,790	1,639	1,784	452,000	594.67
2020-10-13	1,598	1,626	1,549	1,625	219,400	541.67
2020-10-12	1,530	1,558	1,507	1,558	127,000	519.33
2020-10-09	1,499	1,540	1,469	1,522	223,100	507.33
2020-10-08	1,565	1,571	1,478	1,499	317,500	499.67
2020-10-07	1,572	1,607	1,531	1,565	191,000	521.67
2020-10-06	1,629	1,636	1,572	1,580	191,900	526.67
2020-10-05	1,565	1,628	1,556	1,623	229,600	541
2020-10-02	1,648	1,669	1,542	1,550	384,700	516.67
2020-09-30	1,629	1,653	1,588	1,611	290,500	537
2020-09-29	1,533	1,629	1,524	1,624	273,400	541.33
2020-09-28	1,585	1,585	1,503	1,534	405,600	511.33
2020-09-25	1,500	1,590	1,490	1,589	375,400	529.67
2020-09-24	1,478	1,535	1,430	1,485	390,600	495
2020-09-23	1,448	1,510	1,415	1,500	270,900	500
2020-09-18	1,386	1,404	1,344	1,404	207,400	468
2020-09-17	1,297	1,390	1,290	1,387	210,900	462.33
2020-09-16	1,295	1,358	1,289	1,314	206,200	438
2020-09-15	1,301	1,328	1,257	1,295	217,400	431.67
2020-09-14	1,288	1,298	1,260	1,297	123,100	432.33
2020-09-11	1,206	1,270	1,203	1,270	238,500	423.33
2020-09-10	1,216	1,260	1,185	1,198	289,900	399.33
2020-09-09	1,188	1,204	1,180	1,203	138,800	401
2020-09-08	1,202	1,214	1,157	1,202	258,800	400.67
2020-09-07	1,186	1,204	1,168	1,186	165,200	395.33
2020-09-04	1,161	1,209	1,145	1,186	239,400	395.33
2020-09-03	1,219	1,219	1,160	1,185	306,100	395
2020-09-02	1,195	1,238	1,177	1,238	331,700	412.67
2020-09-01	1,155	1,192	1,141	1,186	370,200	395.33
2020-08-31	1,061	1,170	1,060	1,168	523,000	389.33
2020-08-28	1,075	1,091	1,008	1,026	285,200	342
2020-08-27	1,090	1,115	1,075	1,093	228,300	364.33
2020-08-26	1,024	1,090	1,024	1,090	304,200	363.33
2020-08-25	1,045	1,086	1,012	1,024	402,200	341.33
2020-08-24	970	1,033	970	1,029	377,600	343
2020-08-21	921	965	913	954	265,400	318
2020-08-20	922	926	902	910	145,600	303.33
2020-08-19	880	935	870	935	223,300	311.67
2020-08-18	890	909	878	880	106,700	293.33
2020-08-17	873	890	856	890	134,800	296.67
2020-08-14	899	899	856	872	223,100	290.67
2020-08-13	900	922	887	899	191,000	299.67
2020-08-12	886	888	868	888	51,600	296
2020-08-11	880	882	865	871	83,100	290.33
2020-08-07	879	887	849	867	59,700	289
2020-08-06	885	898	870	873	85,800	291
2020-08-05	865	878	853	878	45,900	292.67
2020-08-04	879	892	867	869	46,500	289.67
2020-08-03	864	880	864	875	94,300	291.67
2020-07-31	890	893	846	861	101,900	287
2020-07-30	891	905	875	901	99,100	300.33
2020-07-29	911	917	872	880	78,300	293.33
2020-07-28	925	940	898	911	143,600	303.67
2020-07-27	890	914	882	913	203,400	304.33
2020-07-22	895	895	862	877	77,900	292.33
2020-07-21	870	895	870	895	89,900	298.33
2020-07-20	860	875	847	869	49,200	289.67
2020-07-17	870	878	843	852	58,100	284
2020-07-16	870	881	866	877	63,200	292.33
2020-07-15	861	874	853	869	40,300	289.67
2020-07-14	878	880	852	861	49,800	287
2020-07-13	856	882	847	880	56,000	293.33
2020-07-10	860	869	841	841	56,600	280.33
2020-07-09	897	897	868	870	47,500	290
2020-07-08	873	890	866	885	51,600	295
2020-07-07	890	904	863	877	93,300	292.33
2020-07-06	852	894	850	894	145,800	298
2020-07-03	823	847	816	837	55,300	279
2020-07-02	846	863	803	810	97,200	270
2020-07-01	880	880	842	845	54,000	281.67
2020-06-30	885	885	849	868	47,500	289.33
2020-06-29	880	892	845	877	69,900	292.33
2020-06-26	874	880	859	876	44,300	292
2020-06-25	880	889	866	866	58,300	288.67
2020-06-24	891	911	889	890	46,900	296.67
2020-06-23	911	914	873	883	89,500	294.33
2020-06-22	879	913	874	900	133,600	300
2020-06-19	877	878	862	878	66,100	292.67
2020-06-18	857	867	837	863	53,100	287.67
2020-06-17	842	864	842	856	65,200	285.33
2020-06-16	817	845	814	835	86,900	278.33
2020-06-15	839	850	790	794	116,100	264.67
2020-06-12	805	844	803	835	149,400	278.33
2020-06-11	891	895	847	850	87,300	283.33
2020-06-10	870	907	869	897	104,000	299
2020-06-09	893	900	870	880	74,600	293.33
2020-06-08	892	905	885	900	83,700	300
2020-06-05	893	894	867	889	84,400	296.33
2020-06-04	897	917	878	892	121,000	297.33
2020-06-03	927	928	890	897	150,700	299
2020-06-02	930	936	916	925	100,600	308.33
2020-06-01	915	961	914	915	309,200	305
2020-05-29	878	907	855	905	166,600	301.67
2020-05-28	892	901	853	863	169,400	287.67
2020-05-27	857	919	852	894	274,100	298
2020-05-26	870	870	822	850	129,200	283.33
2020-05-25	824	904	824	855	337,100	285
2020-05-22	838	840	817	819	90,200	273
2020-05-21	837	841	810	832	165,700	277.33
2020-05-20	782	840	780	833	228,300	277.67
2020-05-19	783	788	756	781	154,900	260.33
2020-05-18	783	789	761	768	243,000	256
2020-05-15	785	800	752	772	516,300	257.33
2020-05-14	902	917	875	875	185,800	291.67
2020-05-13	884	912	884	893	85,800	297.67
2020-05-12	888	902	881	898	159,700	299.33
2020-05-11	940	956	874	892	278,300	297.33
2020-05-08	947	948	906	928	208,500	309.33
2020-05-07	890	942	886	934	222,800	311.33
2020-05-01	879	889	856	880	193,200	293.33
2020-04-30	930	933	880	884	262,200	294.67
2020-04-28	941	941	892	909	224,800	303
2020-04-27	949	959	919	932	239,000	310.67
2020-04-24	895	949	890	943	329,400	314.33
2020-04-23	895	919	887	905	215,700	301.67
2020-04-22	890	903	845	873	478,600	291
2020-04-21	961	984	904	905	434,400	301.67
2020-04-20	955	1,012	940	991	627,200	330.33
2020-04-17	986	995	897	962	667,500	320.67
2020-04-16	987	1,023	953	962	770,600	320.67
2020-04-15	925	992	923	987	714,700	329
2020-04-14	890	949	883	940	811,700	313.33
2020-04-13	891	923	870	881	510,400	293.67
2020-04-10	911	911	873	881	295,200	293.67
2020-04-09	875	912	864	889	426,300	296.33
2020-04-08	884	915	862	879	508,200	293
2020-04-07	899	913	843	899	673,100	299.67
2020-04-06	824	913	815	913	908,300	304.33
2020-04-03	879	907	783	794	1,217,800	264.67
2020-04-02	900	965	868	897	1,786,000	299
2020-04-01	779	935	770	918	2,281,300	306
2020-03-31	852	878	772	785	1,544,000	261.67
2020-03-30	695	747	678	747	671,400	249
2020-03-27	567	647	558	647	413,700	215.67
2020-03-26	585	585	527	547	155,100	182.33
2020-03-25	618	620	580	595	142,800	198.33
2020-03-24	545	573	541	568	170,400	189.33
2020-03-23	513	526	487	518	207,300	172.67
2020-03-19	547	547	496	511	139,700	170.33
2020-03-18	578	585	525	528	185,500	176
2020-03-17	523	573	504	567	232,600	189
2020-03-16	546	584	519	541	202,100	180.33
2020-03-13	558	567	523	551	172,600	183.67
2020-03-12	635	648	601	608	173,900	202.67
2020-03-11	696	696	645	645	156,900	215
2020-03-10	601	671	601	646	158,400	215.33
2020-03-09	710	714	656	661	210,100	220.33
2020-03-06	753	771	739	748	141,300	249.33
2020-03-05	815	851	764	775	393,900	258.33
2020-03-04	750	810	730	803	407,900	267.67
2020-03-03	759	798	711	750	463,500	250
2020-03-02	731	777	721	729	221,200	243
2020-02-28	813	823	723	731	278,500	243.67
2020-02-27	927	975	842	850	362,600	283.33
2020-02-26	1,100	1,134	916	946	1,292,300	315.33
2020-02-25	940	1,082	932	1,045	1,082,000	348.33
2020-02-21	905	1,024	882	969	1,010,100	323
2020-02-20	856	973	841	920	344,900	306.67
2020-02-19	831	857	831	845	50,100	281.67
2020-02-18	829	854	829	839	41,600	279.67
2020-02-17	810	832	801	827	37,100	275.67
2020-02-14	815	832	803	807	121,500	269
2020-02-13	927	927	886	886	37,700	295.33
2020-02-12	880	918	880	912	57,900	304
2020-02-10	862	889	861	879	29,600	293
2020-02-07	890	890	867	877	17,000	292.33
2020-02-06	890	894	870	892	20,900	297.33
2020-02-05	897	898	870	885	23,500	295
2020-02-04	845	877	828	867	39,300	289
2020-02-03	819	853	816	835	57,000	278.33
2020-01-31	786	854	782	849	84,000	283
2020-01-30	820	827	768	781	85,300	260.33
2020-01-29	828	840	814	816	42,100	272
2020-01-28	820	830	810	828	54,000	276
2020-01-27	846	860	841	841	45,500	280.33
2020-01-24	894	908	866	876	46,000	292
2020-01-23	934	934	893	897	38,600	299
2020-01-22	946	951	930	930	21,600	310
2020-01-21	940	952	936	946	21,000	315.33
2020-01-20	945	954	933	940	15,700	313.33
2020-01-17	959	959	940	947	18,500	315.67
2020-01-16	945	959	941	951	16,700	317
2020-01-15	964	964	937	949	26,500	316.33
2020-01-14	963	963	945	960	20,000	320
2020-01-10	941	946	933	944	24,000	314.67
2020-01-09	947	947	926	938	20,300	312.67
2020-01-08	938	938	901	915	46,000	305
2020-01-07	920	962	920	948	55,200	316
2020-01-06	910	924	899	911	19,200	303.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31