セグエグループ(3968) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/27 529.0 531.0 520.0 526.0 23,900
2022/05/26 521.0 531.0 520.0 524.0 39,800
2022/05/25 530.0 530.0 517.0 521.0 19,600
2022/05/24 544.0 544.0 525.0 526.0 40,500
2022/05/23 526.0 545.0 525.0 545.0 31,300
2022/05/20 517.0 521.0 505.0 521.0 32,500
2022/05/19 515.0 516.0 509.0 513.0 19,000
2022/05/18 509.0 525.0 509.0 525.0 46,200
2022/05/17 513.0 521.0 505.0 509.0 43,600
2022/05/16 523.0 526.0 504.0 509.0 61,400
2022/05/13 505.0 525.0 505.0 515.0 74,400
2022/05/12 542.0 544.0 526.0 527.0 64,300
2022/05/11 543.0 557.0 540.0 553.0 44,600
2022/05/10 555.0 555.0 539.0 550.0 34,100
2022/05/09 565.0 566.0 553.0 557.0 32,000
2022/05/06 567.0 571.0 556.0 564.0 30,900
2022/05/02 573.0 583.0 562.0 576.0 32,800
2022/04/28 579.0 585.0 568.0 575.0 31,400
2022/04/27 551.0 574.0 548.0 574.0 52,900
2022/04/26 558.0 561.0 554.0 561.0 26,000
2022/04/25 559.0 561.0 550.0 550.0 32,800
2022/04/22 551.0 565.0 550.0 559.0 46,600
2022/04/21 564.0 568.0 557.0 568.0 35,500
2022/04/20 570.0 576.0 567.0 568.0 23,000
2022/04/19 569.0 578.0 565.0 571.0 36,600
2022/04/18 590.0 590.0 564.0 572.0 42,200
2022/04/15 591.0 594.0 580.0 583.0 31,300
2022/04/14 615.0 615.0 594.0 597.0 21,000
2022/04/13 581.0 604.0 581.0 602.0 30,600
2022/04/12 592.0 598.0 575.0 585.0 56,400
2022/04/11 609.0 609.0 589.0 596.0 32,400
2022/04/08 610.0 622.0 602.0 613.0 32,100
2022/04/07 617.0 622.0 601.0 603.0 44,200
2022/04/06 639.0 639.0 622.0 629.0 44,100
2022/04/05 657.0 658.0 638.0 643.0 56,100
2022/04/04 633.0 657.0 633.0 657.0 45,600
2022/04/01 628.0 631.0 609.0 630.0 65,000
2022/03/31 632.0 640.0 624.0 627.0 40,700
2022/03/30 610.0 631.0 610.0 631.0 61,300
2022/03/29 590.0 606.0 587.0 606.0 46,700
2022/03/28 602.0 604.0 585.0 586.0 38,400
2022/03/25 615.0 615.0 595.0 600.0 30,800
2022/03/24 601.0 612.0 594.0 605.0 51,200
2022/03/23 602.0 612.0 601.0 609.0 65,100
2022/03/22 597.0 597.0 576.0 594.0 101,200
2022/03/18 580.0 593.0 579.0 593.0 40,000
2022/03/17 573.0 584.0 572.0 580.0 61,700
2022/03/16 568.0 572.0 560.0 566.0 37,000
2022/03/15 542.0 561.0 539.0 558.0 31,800
2022/03/14 542.0 563.0 539.0 547.0 76,900