3968 セグエグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	936	936	921	928	11,400	309.33
2023-12-28	927	937	921	936	14,000	312
2023-12-27	940	946	936	946	23,000	315.33
2023-12-26	933	955	933	942	33,900	314
2023-12-25	934	941	927	933	22,700	311
2023-12-22	938	945	918	920	22,000	306.67
2023-12-21	926	933	922	923	16,500	307.67
2023-12-20	945	953	939	939	34,900	313
2023-12-19	923	942	923	942	15,400	314
2023-12-18	926	930	918	920	22,600	306.67
2023-12-15	922	940	922	933	13,100	311
2023-12-14	941	948	921	921	29,800	307
2023-12-13	915	948	915	931	31,600	310.33
2023-12-12	917	931	908	915	35,300	305
2023-12-11	898	917	890	906	32,800	302
2023-12-08	869	892	868	884	47,400	294.67
2023-12-07	886	886	869	869	32,200	289.67
2023-12-06	892	899	889	890	30,800	296.67
2023-12-05	913	914	892	892	50,100	297.33
2023-12-04	913	926	912	920	15,400	306.67
2023-12-01	928	930	916	920	19,400	306.67
2023-11-30	910	922	910	916	16,800	305.33
2023-11-29	909	915	907	910	8,700	303.33
2023-11-28	914	921	907	907	27,700	302.33
2023-11-27	928	929	911	913	11,500	304.33
2023-11-24	924	924	909	919	10,800	306.33
2023-11-22	910	918	905	912	14,600	304
2023-11-21	919	924	911	911	19,400	303.67
2023-11-20	909	924	902	917	33,400	305.67
2023-11-17	910	916	900	907	15,900	302.33
2023-11-16	904	911	893	905	21,500	301.67
2023-11-15	902	904	884	902	37,800	300.67
2023-11-14	886	902	865	894	109,500	298
2023-11-13	945	955	927	927	38,300	309
2023-11-10	945	948	933	940	26,500	313.33
2023-11-09	970	970	948	958	21,600	319.33
2023-11-08	1,000	1,005	958	960	46,500	320
2023-11-07	980	1,003	966	998	45,600	332.67
2023-11-06	955	988	955	982	37,500	327.33
2023-11-02	942	954	931	943	23,800	314.33
2023-11-01	945	946	936	942	16,900	314
2023-10-31	932	944	918	940	26,300	313.33
2023-10-30	951	959	926	926	84,100	308.67
2023-10-27	933	962	933	956	21,600	318.67
2023-10-26	945	949	929	932	27,200	310.67
2023-10-25	975	975	955	963	24,000	321
2023-10-24	946	960	917	960	36,100	320
2023-10-23	965	971	942	946	32,600	315.33
2023-10-20	970	980	963	972	15,200	324
2023-10-19	975	987	968	979	24,100	326.33
2023-10-18	973	992	972	992	21,100	330.67
2023-10-17	992	998	972	976	43,000	325.33
2023-10-16	991	1,005	982	992	41,700	330.67
2023-10-13	1,018	1,018	997	1,008	29,200	336
2023-10-12	1,020	1,020	1,003	1,018	19,200	339.33
2023-10-11	1,023	1,023	1,003	1,006	23,300	335.33
2023-10-10	1,015	1,025	1,008	1,015	21,500	338.33
2023-10-06	1,007	1,014	994	1,005	43,800	335
2023-10-05	965	1,011	965	1,007	96,200	335.67
2023-10-04	971	989	956	956	75,100	318.67
2023-10-03	1,019	1,031	997	998	46,800	332.67
2023-10-02	1,018	1,040	1,008	1,015	88,900	338.33
2023-09-29	1,006	1,013	1,000	1,006	51,300	335.33
2023-09-28	999	1,005	982	991	53,200	330.33
2023-09-27	980	1,024	971	1,001	164,200	333.67
2023-09-26	960	968	955	955	19,800	318.33
2023-09-25	962	964	950	961	36,100	320.33
2023-09-22	943	960	936	948	46,700	316
2023-09-21	940	951	937	943	43,200	314.33
2023-09-20	957	960	942	944	26,000	314.67
2023-09-19	942	959	935	959	32,800	319.67
2023-09-15	950	956	942	945	25,700	315
2023-09-14	953	959	943	945	19,800	315
2023-09-13	952	954	945	952	17,400	317.33
2023-09-12	950	963	944	951	23,000	317
2023-09-11	946	954	935	946	32,700	315.33
2023-09-08	942	957	942	952	28,100	317.33
2023-09-07	958	958	939	947	39,300	315.67
2023-09-06	962	962	948	959	34,600	319.67
2023-09-05	964	972	956	960	40,200	320
2023-09-04	980	980	954	964	62,100	321.33
2023-09-01	962	985	962	980	55,000	326.67
2023-08-31	990	996	976	976	78,400	325.33
2023-08-30	959	991	956	988	96,600	329.33
2023-08-29	914	939	912	933	32,800	311
2023-08-28	918	928	913	914	31,800	304.67
2023-08-25	905	918	903	918	29,700	306
2023-08-24	915	929	904	917	51,200	305.67
2023-08-23	897	915	892	915	28,000	305
2023-08-22	912	916	896	899	32,900	299.67
2023-08-21	881	904	881	904	46,300	301.33
2023-08-18	874	893	865	888	79,800	296
2023-08-17	899	899	870	889	88,400	296.33
2023-08-16	892	906	878	891	125,300	297
2023-08-15	929	943	903	904	88,100	301.33
2023-08-14	925	954	911	920	138,700	306.67
2023-08-10	911	948	897	908	489,200	302.67
2023-08-09	1,033	1,045	1,016	1,031	163,500	343.67
2023-08-08	1,107	1,110	1,043	1,048	190,200	349.33
2023-08-07	1,099	1,108	1,080	1,107	50,400	369
2023-08-04	1,115	1,127	1,101	1,104	65,500	368
2023-08-03	1,110	1,133	1,101	1,107	66,700	369
2023-08-02	1,092	1,142	1,092	1,123	105,300	374.33
2023-08-01	1,097	1,102	1,085	1,102	21,900	367.33
2023-07-31	1,097	1,112	1,082	1,092	111,700	364
2023-07-28	1,091	1,095	1,055	1,075	138,600	358.33
2023-07-27	1,106	1,142	1,100	1,106	143,800	368.67
2023-07-26	1,099	1,102	1,083	1,098	24,700	366
2023-07-25	1,105	1,115	1,097	1,109	34,100	369.67
2023-07-24	1,091	1,108	1,091	1,095	38,700	365
2023-07-21	1,110	1,118	1,090	1,091	77,000	363.67
2023-07-20	1,104	1,134	1,093	1,134	102,600	378
2023-07-19	1,087	1,111	1,076	1,111	76,000	370.33
2023-07-18	1,086	1,098	1,064	1,070	57,500	356.67
2023-07-14	1,089	1,102	1,072	1,072	36,600	357.33
2023-07-13	1,061	1,092	1,059	1,089	50,500	363
2023-07-12	1,081	1,087	1,055	1,059	40,000	353
2023-07-11	1,094	1,098	1,065	1,073	55,400	357.67
2023-07-10	1,072	1,096	1,071	1,082	55,400	360.67
2023-07-07	1,069	1,096	1,051	1,085	55,200	361.67
2023-07-06	1,122	1,122	1,084	1,090	85,000	363.33
2023-07-05	1,108	1,140	1,108	1,137	67,700	379
2023-07-04	1,103	1,135	1,092	1,108	175,300	369.33
2023-07-03	1,075	1,088	1,064	1,073	34,100	357.67
2023-06-30	1,073	1,073	1,048	1,070	37,900	356.67
2023-06-29	1,065	1,089	1,063	1,076	40,700	358.67
2023-06-28	1,070	1,082	1,060	1,070	48,300	356.67
2023-06-27	1,077	1,087	1,054	1,060	95,000	353.33
2023-06-26	1,075	1,110	1,056	1,086	60,200	362
2023-06-23	1,136	1,136	1,070	1,086	86,700	362
2023-06-22	1,125	1,148	1,105	1,106	53,300	368.67
2023-06-21	1,174	1,174	1,132	1,140	90,100	380
2023-06-20	1,163	1,188	1,152	1,186	80,300	395.33
2023-06-19	1,114	1,170	1,106	1,162	104,100	387.33
2023-06-16	1,061	1,098	1,050	1,087	50,200	362.33
2023-06-15	1,056	1,072	1,044	1,044	41,100	348
2023-06-14	1,100	1,100	1,052	1,058	55,800	352.67
2023-06-13	1,091	1,105	1,081	1,098	41,900	366
2023-06-12	1,067	1,091	1,060	1,091	42,100	363.67
2023-06-09	1,040	1,059	1,030	1,051	72,300	350.33
2023-06-08	1,088	1,096	1,029	1,039	104,000	346.33
2023-06-07	1,100	1,125	1,079	1,102	66,900	367.33
2023-06-06	1,110	1,119	1,073	1,096	54,800	365.33
2023-06-05	1,139	1,140	1,100	1,111	97,300	370.33
2023-06-02	1,098	1,126	1,061	1,125	81,600	375
2023-06-01	1,047	1,092	1,040	1,088	99,800	362.67
2023-05-31	1,105	1,110	1,006	1,028	293,700	342.67
2023-05-30	1,056	1,140	1,049	1,126	183,800	375.33
2023-05-29	1,070	1,071	1,049	1,057	58,400	352.33
2023-05-26	1,062	1,080	1,034	1,040	84,000	346.67
2023-05-25	1,035	1,061	1,032	1,061	64,400	353.67
2023-05-24	1,030	1,057	1,023	1,035	86,000	345
2023-05-23	1,064	1,078	1,025	1,038	133,600	346
2023-05-22	1,053	1,053	1,020	1,045	87,100	348.33
2023-05-19	1,069	1,090	1,047	1,053	144,400	351
2023-05-18	1,040	1,099	1,013	1,055	221,200	351.67
2023-05-17	1,050	1,064	1,033	1,033	137,800	344.33
2023-05-16	1,026	1,050	1,020	1,047	144,800	349
2023-05-15	1,005	1,060	999	1,021	409,000	340.33
2023-05-12	1,010	1,020	969	997	1,077,900	332.33
2023-05-11	957	957	957	957	64,200	319
2023-05-10	806	816	798	807	64,300	269
2023-05-09	802	814	797	812	48,900	270.67
2023-05-08	784	797	782	794	37,800	264.67
2023-05-02	777	781	768	779	21,700	259.67
2023-05-01	767	780	767	777	27,900	259
2023-04-28	760	771	755	766	19,800	255.33
2023-04-27	758	766	755	757	56,500	252.33
2023-04-26	777	779	758	758	33,300	252.67
2023-04-25	778	791	778	784	34,000	261.33
2023-04-24	768	773	762	770	23,000	256.67
2023-04-21	764	767	756	756	23,100	252
2023-04-20	766	777	765	767	21,800	255.67
2023-04-19	765	770	760	766	14,800	255.33
2023-04-18	765	772	757	765	33,000	255
2023-04-17	770	772	753	757	14,200	252.33
2023-04-14	761	775	756	765	36,600	255
2023-04-13	762	763	754	759	15,700	253
2023-04-12	765	765	753	759	16,300	253
2023-04-11	758	767	753	759	20,000	253
2023-04-10	743	758	743	758	14,000	252.67
2023-04-07	754	754	741	743	24,500	247.67
2023-04-06	753	756	747	752	29,300	250.67
2023-04-05	762	770	754	758	33,900	252.67
2023-04-04	781	781	763	771	46,200	257
2023-04-03	785	787	778	782	19,600	260.67
2023-03-31	781	787	773	778	23,700	259.33
2023-03-30	776	786	773	783	21,500	261
2023-03-29	778	787	768	779	49,500	259.67
2023-03-28	789	789	772	774	11,400	258
2023-03-27	787	791	782	782	18,300	260.67
2023-03-24	790	790	779	785	25,100	261.67
2023-03-23	777	787	769	786	14,800	262
2023-03-22	774	785	773	782	22,600	260.67
2023-03-20	769	779	756	759	31,700	253
2023-03-17	759	778	759	778	29,000	259.33
2023-03-16	740	751	734	750	42,200	250
2023-03-15	749	761	746	754	26,100	251.33
2023-03-14	753	755	740	740	50,600	246.67
2023-03-13	761	771	752	768	46,000	256
2023-03-10	776	783	772	775	51,100	258.33
2023-03-09	786	790	780	786	27,900	262
2023-03-08	773	788	768	788	28,600	262.67
2023-03-07	768	790	765	788	55,300	262.67
2023-03-06	764	772	764	768	27,700	256
2023-03-03	770	773	763	769	33,300	256.33
2023-03-02	775	775	762	771	24,400	257
2023-03-01	778	783	762	764	45,800	254.67
2023-02-28	760	783	754	773	99,500	257.67
2023-02-27	749	763	744	760	39,400	253.33
2023-02-24	751	758	746	751	44,500	250.33
2023-02-22	755	760	746	752	86,600	250.67
2023-02-21	776	779	760	764	51,200	254.67
2023-02-20	785	785	767	776	82,900	258.67
2023-02-17	800	805	782	784	79,400	261.33
2023-02-16	812	812	788	805	118,200	268.33
2023-02-15	785	818	785	808	227,300	269.33
2023-02-14	774	794	744	762	509,500	254
2023-02-13	902	928	879	879	281,300	293
2023-02-10	880	890	871	887	54,500	295.67
2023-02-09	880	885	865	880	48,500	293.33
2023-02-08	855	888	847	883	49,700	294.33
2023-02-07	852	861	847	847	37,100	282.33
2023-02-06	853	868	841	852	23,700	284
2023-02-03	853	861	852	852	12,700	284
2023-02-02	860	871	852	852	61,300	284
2023-02-01	861	872	858	865	28,400	288.33
2023-01-31	865	865	850	850	32,100	283.33
2023-01-30	874	890	868	870	75,400	290
2023-01-27	882	882	866	875	23,100	291.67
2023-01-26	861	879	859	879	23,100	293
2023-01-25	862	880	856	873	39,100	291
2023-01-24	880	880	850	851	56,200	283.67
2023-01-23	857	873	853	873	52,700	291
2023-01-20	825	862	818	846	74,100	282
2023-01-19	820	831	808	817	34,900	272.33
2023-01-18	798	825	787	822	66,600	274
2023-01-17	796	810	796	801	30,900	267
2023-01-16	806	817	794	796	49,700	265.33
2023-01-13	808	821	808	809	23,200	269.67
2023-01-12	828	828	808	810	53,500	270
2023-01-11	810	840	810	829	38,700	276.33
2023-01-10	800	817	800	810	29,200	270
2023-01-06	788	793	778	790	20,200	263.33
2023-01-05	793	805	780	786	42,600	262
2023-01-04	806	814	791	792	45,500	264

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11月
日	月	火	水	木	金	土
« 10月31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