KabuInsight

セグエグループ

3968
プライム/情報･通信業/Segue Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13496.0501.0496.0500.0-1.0-0.20%159,200
2026-03-12502.0505.0496.0501.0-3.0-0.60%294,700
2026-03-11503.0510.0502.0504.0-1.0-0.20%338,200
2026-03-10500.0509.0499.0505.0+11.0+2.23%205,800
2026-03-09493.0498.0487.0494.0-12.0-2.37%409,000
2026-03-06506.0510.0500.0506.0+1.0+0.20%191,000
2026-03-05500.0510.0497.0505.0+19.0+3.91%307,700
2026-03-04495.0502.0483.0486.0-12.0-2.41%768,200
2026-03-03505.0506.0498.0498.0-11.0-2.16%538,700
2026-03-02511.0516.0503.0509.0-12.0-2.30%455,700
2026-02-27522.0524.0517.0521.00.00.00%266,800
2026-02-26514.0525.0511.0521.0+9.0+1.76%526,500
2026-02-25500.0515.0497.0512.0+12.0+2.40%501,300
2026-02-24514.0514.0497.0500.0-18.0-3.47%850,100
2026-02-20520.0526.0517.0518.0-8.0-1.52%253,300
2026-02-19517.0529.0514.0526.0+9.0+1.74%429,300
2026-02-18517.0518.0513.0517.00.00.00%282,300
2026-02-17520.0525.0513.0517.0-4.0-0.77%601,500
2026-02-16527.0530.0518.0521.0+6.0+1.17%913,300
2026-02-13523.0528.0512.0515.0-9.0-1.72%929,200
2026-02-12538.0542.0518.0524.0-15.0-2.78%1,027,800
2026-02-10542.0543.0528.0539.0+11.0+2.08%2,032,600
2026-02-09532.0534.0523.0528.0-1.0-0.19%610,100
2026-02-06527.0530.0519.0529.0+2.0+0.38%326,000
2026-02-05516.0535.0513.0527.0+11.0+2.13%829,400
2026-02-04516.0517.0516.0516.0-1.0-0.19%3,464,800
2026-02-03537.0537.0516.0517.0-15.0-2.82%2,211,900
2026-02-02519.0541.0517.0532.0+20.0+3.91%1,083,100
2026-01-30501.0521.0500.0512.0+11.0+2.20%626,300
2026-01-29503.0507.0495.0501.0-6.0-1.18%662,800
2026-01-28527.0527.0500.0507.0-24.0-4.52%1,441,300
2026-01-27548.0549.0530.0531.0-19.0-3.45%1,071,400
2026-01-26560.0575.0550.0550.0-74.0-11.86%2,632,200
2026-01-23624.0634.0619.0624.00.00.00%129,900
2026-01-22625.0628.0617.0624.0+3.0+0.48%106,900
2026-01-21624.0626.0617.0621.0-11.0-1.74%113,300
2026-01-20650.0652.0632.0632.0-14.0-2.17%179,800
2026-01-19625.0658.0619.0646.0+20.0+3.19%325,300
2026-01-16635.0636.0615.0626.0-9.0-1.42%207,700
2026-01-15613.0642.0613.0635.0+21.0+3.42%232,900
2026-01-14624.0628.0612.0614.0-13.0-2.07%307,600
2026-01-13628.0630.0617.0627.0+6.0+0.97%154,500
2026-01-09625.0625.0616.0621.0-4.0-0.64%234,900
2026-01-08626.0634.0624.0625.0+1.0+0.16%149,400
2026-01-07625.0630.0618.0624.0-3.0-0.48%201,500
2026-01-06627.0640.0626.0627.0+2.0+0.32%206,700
2026-01-05653.0653.0622.0625.0-32.0-4.87%421,800
2025-12-30662.0667.0657.0657.0-8.0-1.20%159,400
2025-12-29659.0674.0655.0665.0-31.0-4.45%771,000
2025-12-26699.0705.0691.0696.0-3.0-0.43%634,900
2025-12-25685.0708.0684.0699.0+16.0+2.34%387,700
2025-12-24695.0697.0683.0683.0-14.0-2.01%192,900
2025-12-23685.0704.0685.0697.0+10.0+1.46%234,500
2025-12-22710.0710.0683.0687.0-16.0-2.28%249,800
2025-12-19707.0712.0702.0703.0-13.0-1.82%136,600
2025-12-18700.0720.0698.0716.0+18.0+2.58%167,100
2025-12-17703.0708.0691.0698.0+10.0+1.45%94,000
2025-12-16716.0722.0685.0688.0-31.0-4.31%220,900
2025-12-15714.0723.0710.0719.0+6.0+0.84%128,500
2025-12-12726.0727.0707.0713.0-3.0-0.42%201,300
2025-12-11737.0739.0710.0716.0-23.0-3.11%292,200
2025-12-10750.0751.0736.0739.0-7.0-0.94%133,800
2025-12-09777.0777.0744.0746.0-39.0-4.97%247,000
2025-12-08775.0785.0771.0785.0+8.0+1.03%111,600
2025-12-05791.0791.0774.0777.0-14.0-1.77%91,300
2025-12-04762.0792.0762.0791.0+25.0+3.26%192,900
2025-12-03784.0785.0763.0766.0-17.0-2.17%277,400
2025-12-02788.0793.0782.0783.0-8.0-1.01%100,400
2025-12-01803.0809.0782.0791.0-10.0-1.25%194,000
2025-11-28784.0801.0770.0801.0+47.0+6.23%400,500
2025-11-27770.0770.0751.0754.0-19.0-2.46%118,100
2025-11-26755.0775.0748.0773.0+29.0+3.90%186,000
2025-11-25770.0773.0737.0744.0-24.0-3.13%271,100
2025-11-21752.0769.0748.0768.0+6.0+0.79%122,600
2025-11-20768.0784.0754.0762.0-8.0-1.04%280,500
2025-11-19740.0770.0730.0770.0+30.0+4.05%401,100
2025-11-18722.0742.0713.0740.0+18.0+2.49%249,300
2025-11-17743.0750.0716.0722.0+2.0+0.28%516,800
2025-11-14693.0743.0690.0720.0+77.0+11.98%1,196,600
2025-11-13658.0664.0640.0643.0-17.0-2.58%169,600
2025-11-12660.0668.0654.0660.0+10.0+1.54%90,000
2025-11-11660.0660.0642.0650.00.00.00%89,000
2025-11-10639.0669.0639.0650.0+15.0+2.36%168,800
2025-11-07627.0635.0620.0635.0+7.0+1.11%72,000
2025-11-06628.0641.0627.0628.0+1.0+0.16%94,700
2025-11-05620.0627.0607.0627.0+1.0+0.16%101,100
2025-11-04647.0647.0622.0626.0-17.0-2.64%127,600
2025-10-31635.0650.0630.0643.0+8.0+1.26%82,900
2025-10-30639.0646.0630.0635.0-4.0-0.63%97,800
2025-10-29662.0662.0639.0639.0-23.0-3.47%125,700
2025-10-28666.0676.0659.0662.0-7.0-1.05%82,000
2025-10-27679.0680.0666.0669.0-2.0-0.30%72,200
2025-10-24680.0682.0666.0671.0+10.0+1.51%187,700
2025-10-23658.0663.0652.0661.0+1.0+0.15%40,600
2025-10-22657.0661.0655.0660.0+3.0+0.46%43,700
2025-10-21669.0670.0650.0657.0-4.0-0.61%98,000
2025-10-20635.0665.0629.0661.0+36.0+5.76%201,600
2025-10-17639.0652.0619.0625.0-19.0-2.95%129,500
2025-10-16630.0653.0624.0644.0+1.0+0.16%552,300
2025-10-15628.0644.0627.0643.0+19.0+3.04%68,700
2025-10-14635.0640.0612.0624.0-19.0-2.95%188,500
2025-10-10655.0656.0642.0643.0-13.0-1.98%120,600
2025-10-09660.0668.0654.0656.0-4.0-0.61%99,700
2025-10-08657.0671.0652.0660.0-6.0-0.90%243,500
2025-10-07629.0705.0627.0666.0+35.0+5.55%1,180,000
2025-10-06636.0636.0618.0631.0+11.0+1.77%106,900
2025-10-03595.0628.0595.0620.0+23.0+3.85%118,000
2025-10-02604.0614.0590.0597.0-5.0-0.83%177,200
2025-10-01630.0632.0602.0602.0-30.0-4.75%204,800
2025-09-30635.0637.0625.0632.0-4.0-0.63%115,000
2025-09-29647.0647.0636.0636.0-10.0-1.55%52,400
2025-09-26657.0659.0642.0646.0-12.0-1.82%85,400
2025-09-25647.0668.0643.0658.0+12.0+1.86%141,300
2025-09-24650.0650.0640.0646.0-4.0-0.62%120,700
2025-09-22654.0660.0650.0650.0-3.0-0.46%76,400
2025-09-19657.0660.0644.0653.0-8.0-1.21%96,400
2025-09-18657.0663.0648.0661.0+6.0+0.92%86,500
2025-09-17669.0669.0655.0655.0-13.0-1.95%53,500
2025-09-16660.0674.0660.0668.0+5.0+0.75%83,600
2025-09-12675.0677.0659.0663.0——72,600

直近120営業日分を表示