3968 セグエグループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	821	840	812	817	35,500	272.33
2022-12-29	795	827	790	822	36,100	274
2022-12-28	837	837	803	817	108,500	272.33
2022-12-27	830	847	825	837	34,200	279
2022-12-26	850	859	825	828	50,200	276
2022-12-23	826	852	826	840	68,500	280
2022-12-22	821	844	812	841	53,000	280.33
2022-12-21	816	850	805	818	170,500	272.67
2022-12-20	854	858	791	810	200,800	270
2022-12-19	894	899	853	854	254,100	284.67
2022-12-16	915	929	903	906	59,700	302
2022-12-15	908	955	906	930	82,200	310
2022-12-14	920	925	915	918	33,200	306
2022-12-13	934	952	921	923	63,500	307.67
2022-12-12	958	960	926	938	82,000	312.67
2022-12-09	935	962	911	961	102,800	320.33
2022-12-08	907	940	886	929	200,200	309.67
2022-12-07	884	896	876	894	34,200	298
2022-12-06	872	890	870	884	78,600	294.67
2022-12-05	907	907	868	877	116,300	292.33
2022-12-02	898	909	893	909	68,100	303
2022-12-01	924	932	904	905	51,900	301.67
2022-11-30	904	915	894	909	37,200	303
2022-11-29	893	918	885	904	49,300	301.33
2022-11-28	915	920	889	896	99,400	298.67
2022-11-25	942	949	914	921	107,200	307
2022-11-24	936	975	936	945	124,300	315
2022-11-22	948	950	932	938	84,200	312.67
2022-11-21	925	947	911	945	109,700	315
2022-11-18	907	917	891	917	169,200	305.67
2022-11-17	898	956	896	917	201,400	305.67
2022-11-16	919	921	891	906	133,200	302
2022-11-15	877	923	872	904	264,700	301.33
2022-11-14	887	947	874	887	480,200	295.67
2022-11-11	880	938	850	872	1,154,200	290.67
2022-11-10	880	880	880	880	335,200	293.33
2022-11-09	733	741	724	730	58,000	243.33
2022-11-08	717	729	714	729	16,400	243
2022-11-07	711	715	704	711	13,600	237
2022-11-04	713	713	702	711	19,600	237
2022-11-02	721	721	708	711	36,400	237
2022-11-01	733	734	720	721	20,000	240.33
2022-10-31	734	735	721	727	22,600	242.33
2022-10-28	718	731	717	717	71,700	239
2022-10-27	722	743	717	723	58,500	241
2022-10-26	733	733	719	722	20,600	240.67
2022-10-25	720	737	711	725	56,200	241.67
2022-10-24	694	718	694	708	34,100	236
2022-10-21	708	708	699	704	15,300	234.67
2022-10-20	717	720	709	712	34,200	237.33
2022-10-19	702	730	696	724	66,300	241.33
2022-10-18	685	703	685	697	35,200	232.33
2022-10-17	660	681	659	681	20,900	227
2022-10-14	650	668	650	664	27,300	221.33
2022-10-13	645	645	637	641	22,800	213.67
2022-10-12	648	652	644	645	22,900	215
2022-10-11	661	661	647	648	30,900	216
2022-10-07	663	670	659	662	32,300	220.67
2022-10-06	676	688	676	676	23,400	225.33
2022-10-05	686	686	667	674	29,200	224.67
2022-10-04	672	682	672	677	27,900	225.67
2022-10-03	657	663	642	662	32,200	220.67
2022-09-30	686	686	664	667	24,200	222.33
2022-09-29	683	691	674	684	29,600	228
2022-09-28	667	680	650	667	64,600	222.33
2022-09-27	634	680	634	680	44,700	226.67
2022-09-26	650	653	634	634	49,100	211.33
2022-09-22	660	670	652	657	51,700	219
2022-09-21	671	672	651	664	53,400	221.33
2022-09-20	685	696	671	671	40,200	223.67
2022-09-16	699	701	684	689	46,200	229.67
2022-09-15	719	723	707	707	29,200	235.67
2022-09-14	699	723	696	723	40,800	241
2022-09-13	708	731	708	714	65,000	238
2022-09-12	716	724	707	708	55,700	236
2022-09-09	716	730	716	717	43,900	239
2022-09-08	733	733	714	720	75,100	240
2022-09-07	729	749	707	710	228,200	236.67
2022-09-06	730	734	711	714	124,500	238
2022-09-05	697	720	697	715	180,800	238.33
2022-09-02	685	685	658	667	62,900	222.33
2022-09-01	692	706	680	680	65,600	226.67
2022-08-31	696	706	692	701	69,100	233.67
2022-08-30	711	742	697	702	134,700	234
2022-08-29	691	727	690	714	179,500	238
2022-08-26	744	745	707	719	538,600	239.67
2022-08-25	629	679	622	678	175,500	226
2022-08-24	614	621	608	621	20,100	207
2022-08-23	622	624	613	614	23,400	204.67
2022-08-22	617	630	609	629	38,500	209.67
2022-08-19	620	629	617	627	33,600	209
2022-08-18	614	621	607	616	39,100	205.33
2022-08-17	627	639	618	621	66,600	207
2022-08-16	619	626	612	624	54,600	208
2022-08-15	598	629	581	624	157,900	208
2022-08-12	606	607	575	583	137,200	194.33
2022-08-10	568	634	568	586	514,100	195.33
2022-08-09	535	539	531	534	19,600	178
2022-08-08	527	538	523	538	74,800	179.33
2022-08-05	533	537	530	532	14,800	177.33
2022-08-04	528	541	528	532	22,800	177.33
2022-08-03	532	534	525	526	15,700	175.33
2022-08-02	533	535	530	530	7,600	176.67
2022-08-01	529	539	528	538	18,700	179.33
2022-07-29	540	545	530	530	28,000	176.67
2022-07-28	541	542	535	540	7,500	180
2022-07-27	542	542	535	535	10,600	178.33
2022-07-26	538	540	534	540	6,500	180
2022-07-25	541	541	527	536	20,900	178.67
2022-07-22	546	546	537	537	14,300	179
2022-07-21	530	542	530	542	20,400	180.67
2022-07-20	526	531	523	527	18,200	175.67
2022-07-19	526	526	519	520	20,400	173.33
2022-07-15	534	536	526	526	22,900	175.33
2022-07-14	531	537	529	534	7,100	178
2022-07-13	536	537	529	532	14,600	177.33
2022-07-12	538	538	527	532	21,200	177.33
2022-07-11	537	543	531	537	31,300	179
2022-07-08	541	547	535	535	23,700	178.33
2022-07-07	543	547	538	544	10,800	181.33
2022-07-06	552	556	538	540	21,200	180
2022-07-05	555	566	553	555	12,500	185
2022-07-04	563	566	547	555	23,300	185
2022-07-01	559	568	549	550	39,600	183.33
2022-06-30	581	581	563	567	27,900	189
2022-06-29	565	581	562	578	30,900	192.67
2022-06-28	566	579	562	575	39,900	191.67
2022-06-27	569	570	555	562	35,000	187.33
2022-06-24	558	577	558	561	45,100	187
2022-06-23	542	554	540	547	32,100	182.33
2022-06-22	549	550	537	537	18,300	179
2022-06-21	531	550	531	543	21,200	181
2022-06-20	530	532	515	524	28,000	174.67
2022-06-17	526	535	516	527	39,000	175.67
2022-06-16	554	559	536	536	46,400	178.67
2022-06-15	533	549	527	538	65,700	179.33
2022-06-14	516	536	516	533	40,000	177.67
2022-06-13	550	550	530	532	64,200	177.33
2022-06-10	563	567	556	560	24,500	186.67
2022-06-09	555	570	552	569	40,500	189.67
2022-06-08	554	561	549	555	21,300	185
2022-06-07	554	556	550	551	18,100	183.67
2022-06-06	543	555	535	553	27,700	184.33
2022-06-03	550	553	544	547	26,600	182.33
2022-06-02	559	559	540	541	43,500	180.33
2022-06-01	550	574	548	563	59,500	187.67
2022-05-31	549	549	536	540	36,700	180
2022-05-30	534	549	531	549	34,600	183
2022-05-27	529	531	520	526	23,900	175.33
2022-05-26	521	531	520	524	39,800	174.67
2022-05-25	530	530	517	521	19,600	173.67
2022-05-24	544	544	525	526	40,500	175.33
2022-05-23	526	545	525	545	31,300	181.67
2022-05-20	517	521	505	521	32,500	173.67
2022-05-19	515	516	509	513	19,000	171
2022-05-18	509	525	509	525	46,200	175
2022-05-17	513	521	505	509	43,600	169.67
2022-05-16	523	526	504	509	61,400	169.67
2022-05-13	505	525	505	515	74,400	171.67
2022-05-12	542	544	526	527	64,300	175.67
2022-05-11	543	557	540	553	44,600	184.33
2022-05-10	555	555	539	550	34,100	183.33
2022-05-09	565	566	553	557	32,000	185.67
2022-05-06	567	571	556	564	30,900	188
2022-05-02	573	583	562	576	32,800	192
2022-04-28	579	585	568	575	31,400	191.67
2022-04-27	551	574	548	574	52,900	191.33
2022-04-26	558	561	554	561	26,000	187
2022-04-25	559	561	550	550	32,800	183.33
2022-04-22	551	565	550	559	46,600	186.33
2022-04-21	564	568	557	568	35,500	189.33
2022-04-20	570	576	567	568	23,000	189.33
2022-04-19	569	578	565	571	36,600	190.33
2022-04-18	590	590	564	572	42,200	190.67
2022-04-15	591	594	580	583	31,300	194.33
2022-04-14	615	615	594	597	21,000	199
2022-04-13	581	604	581	602	30,600	200.67
2022-04-12	592	598	575	585	56,400	195
2022-04-11	609	609	589	596	32,400	198.67
2022-04-08	610	622	602	613	32,100	204.33
2022-04-07	617	622	601	603	44,200	201
2022-04-06	639	639	622	629	44,100	209.67
2022-04-05	657	658	638	643	56,100	214.33
2022-04-04	633	657	633	657	45,600	219
2022-04-01	628	631	609	630	65,000	210
2022-03-31	632	640	624	627	40,700	209
2022-03-30	610	631	610	631	61,300	210.33
2022-03-29	590	606	587	606	46,700	202
2022-03-28	602	604	585	586	38,400	195.33
2022-03-25	615	615	595	600	30,800	200
2022-03-24	601	612	594	605	51,200	201.67
2022-03-23	602	612	601	609	65,100	203
2022-03-22	597	597	576	594	101,200	198
2022-03-18	580	593	579	593	40,000	197.67
2022-03-17	573	584	572	580	61,700	193.33
2022-03-16	568	572	560	566	37,000	188.67
2022-03-15	542	561	539	558	31,800	186
2022-03-14	542	563	539	547	76,900	182.33
2022-03-11	523	534	517	532	56,800	177.33
2022-03-10	517	536	517	533	48,900	177.67
2022-03-09	523	530	507	507	85,700	169
2022-03-08	518	544	518	523	62,000	174.33
2022-03-07	550	550	522	524	102,600	174.67
2022-03-04	565	566	550	560	89,500	186.67
2022-03-03	596	604	571	571	104,000	190.33
2022-03-02	597	607	576	588	171,300	196
2022-03-01	570	625	565	617	339,100	205.67
2022-02-28	532	549	529	544	68,300	181.33
2022-02-25	520	535	518	532	66,700	177.33
2022-02-24	523	528	504	510	80,500	170
2022-02-22	526	539	513	533	82,400	177.67
2022-02-21	520	527	517	523	69,100	174.33
2022-02-18	529	540	523	536	67,100	178.67
2022-02-17	546	552	536	536	73,900	178.67
2022-02-16	551	555	541	551	76,700	183.67
2022-02-15	560	568	545	545	80,700	181.67
2022-02-14	577	581	552	559	97,600	186.33
2022-02-10	564	575	559	567	66,600	189
2022-02-09	571	577	561	561	58,200	187
2022-02-08	580	580	567	571	55,900	190.33
2022-02-07	585	586	576	579	58,300	193
2022-02-04	580	586	568	583	54,700	194.33
2022-02-03	597	598	580	585	77,500	195
2022-02-02	578	607	578	607	71,300	202.33
2022-02-01	594	599	575	576	72,000	192
2022-01-31	572	593	572	585	78,800	195
2022-01-28	582	584	566	580	74,100	193.33
2022-01-27	616	622	577	580	99,500	193.33
2022-01-26	611	623	604	619	66,400	206.33
2022-01-25	647	650	611	611	77,100	203.67
2022-01-24	653	665	636	647	52,700	215.67
2022-01-21	670	680	654	673	65,300	224.33
2022-01-20	666	705	665	690	86,800	230
2022-01-19	709	713	673	676	97,600	225.33
2022-01-18	727	742	718	724	46,500	241.33
2022-01-17	735	741	725	730	42,400	243.33
2022-01-14	749	749	732	737	42,400	245.67
2022-01-13	770	770	749	749	29,700	249.67
2022-01-12	741	772	741	770	48,900	256.67
2022-01-11	740	753	735	741	58,500	247
2022-01-07	745	756	723	736	101,200	245.33
2022-01-06	755	762	741	745	57,200	248.33
2022-01-05	786	786	756	770	46,100	256.67
2022-01-04	779	784	758	780	46,900	260

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