Segue Group Co Ltd (3968)

3968
🏛️ 일본 →
646.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 253.70 261.00 252.70 259.70 0.1M
2021-12-29 247.00 256.70 247.00 256.00 0.1M
2021-12-28 255.00 257.00 250.00 252.00 0.2M
2021-12-27 256.00 256.00 248.70 248.70 0.2M
2021-12-24 263.30 264.30 255.30 255.70 0.1M
2021-12-23 263.70 264.70 259.00 264.00 0.1M
2021-12-22 257.00 264.30 257.00 263.70 0.2M
2021-12-21 253.30 259.00 253.00 257.00 0.2M
2021-12-20 251.70 257.30 248.30 248.30 0.2M
2021-12-17 256.70 256.70 250.70 251.30 0.2M
2021-12-16 258.30 259.30 254.30 257.30 0.1M
2021-12-15 252.30 257.00 250.30 256.30 0.1M
2021-12-14 255.00 256.70 249.70 252.30 0.2M
2021-12-13 255.00 259.00 253.00 256.30 0.1M
2021-12-10 259.70 260.00 254.70 255.00 0.1M
2021-12-09 259.70 262.00 258.70 260.70 0.1M
2021-12-08 262.00 264.70 261.00 262.70 0.1M
2021-12-07 251.70 260.00 251.70 260.00 0.2M
2021-12-06 249.30 255.30 248.00 251.70 0.1M
2021-12-03 247.70 254.00 247.70 251.00 0.2M
2021-12-02 255.00 257.30 246.70 247.00 0.2M
2021-12-01 243.30 257.30 242.70 255.00 0.3M
2021-11-30 253.70 257.70 244.00 245.00 0.2M
2021-11-29 255.70 263.00 252.00 253.70 0.2M
2021-11-26 258.30 260.70 254.70 257.70 0.2M
2021-11-25 265.00 266.00 258.30 258.30 0.1M
2021-11-24 270.00 271.00 260.30 260.70 0.2M
2021-11-22 266.70 269.70 265.00 268.70 0.1M
2021-11-19 263.30 267.00 263.30 266.70 0.1M
2021-11-18 265.30 267.70 259.00 265.30 0.2M
2021-11-17 271.30 273.00 265.70 266.30 0.2M
2021-11-16 261.70 270.00 261.70 269.70 0.2M
2021-11-15 258.70 265.00 258.70 263.00 0.2M
2021-11-12 248.00 259.00 248.00 258.70 0.3M
2021-11-11 260.00 260.00 248.00 250.70 0.2M
2021-11-10 253.30 260.30 253.30 259.00 0.1M
2021-11-09 257.70 263.30 254.30 255.00 0.1M
2021-11-08 262.30 262.70 257.00 258.70 0.1M
2021-11-05 256.70 262.00 254.70 261.70 0.3M
2021-11-04 256.30 258.00 252.00 254.70 0.1M
2021-11-02 253.00 256.00 253.00 254.30 0.1M
2021-11-01 248.30 255.30 248.30 253.70 0.1M
2021-10-29 247.30 249.30 245.30 246.70 0.1M
2021-10-28 251.00 251.00 247.00 247.00 0.2M
2021-10-27 255.00 255.00 251.30 251.30 0.1M
2021-10-26 253.30 255.70 250.70 255.00 0.1M
2021-10-25 256.70 256.70 250.30 251.70 0.2M
2021-10-22 254.00 256.30 252.70 256.00 0.1M
2021-10-21 258.70 261.30 255.00 255.00 0.1M
2021-10-20 260.30 265.70 259.00 259.00 0.3M
2021-10-19 260.00 263.30 259.00 259.00 0.2M
2021-10-18 263.70 265.70 259.70 261.00 0.2M
2021-10-15 262.00 267.00 261.30 263.30 0.3M
2021-10-14 261.30 262.70 256.30 258.70 0.1M
2021-10-13 259.00 261.30 257.30 259.30 0.1M
2021-10-12 265.70 266.70 259.30 260.30 0.1M
2021-10-11 264.00 267.30 260.30 265.70 0.1M
2021-10-08 263.70 266.70 262.30 264.30 0.1M
2021-10-07 254.30 264.70 254.30 259.00 0.2M
2021-10-06 257.30 264.30 253.00 254.00 0.4M
2021-10-05 258.30 261.70 253.30 255.30 0.4M
2021-10-04 270.70 270.70 259.30 260.30 0.4M
2021-10-01 269.70 272.00 266.30 267.70 0.2M
2021-09-30 272.00 273.70 269.30 270.30 0.1M
2021-09-29 268.30 272.30 267.30 272.00 0.2M
2021-09-28 272.00 272.00 267.30 272.00 0.1M
2021-09-27 276.00 279.70 271.30 272.70 0.2M
2021-09-24 273.30 276.00 271.70 275.30 0.2M
2021-09-22 274.00 274.00 266.00 268.70 0.3M
2021-09-21 271.00 276.00 269.70 274.00 0.3M
2021-09-17 279.00 284.70 275.30 284.00 0.2M
2021-09-16 286.00 286.00 272.70 280.00 0.4M
2021-09-15 285.70 286.30 279.00 281.00 0.3M
2021-09-14 295.00 296.00 285.30 289.30 0.3M
2021-09-13 280.30 291.00 279.30 291.00 0.5M
2021-09-10 272.00 278.30 265.70 278.30 0.4M
2021-09-09 274.00 279.00 271.70 273.30 0.2M
2021-09-08 274.70 274.70 270.70 273.00 0.1M
2021-09-07 275.00 276.00 270.70 273.70 0.1M
2021-09-06 276.00 277.00 270.30 274.70 0.2M
2021-09-03 275.70 279.00 273.30 273.30 0.2M
2021-09-02 280.00 283.00 273.30 274.00 0.3M
2021-09-01 273.70 281.30 271.30 281.30 0.4M
2021-08-31 270.00 275.30 268.70 271.30 0.3M
2021-08-30 272.00 274.70 269.70 271.30 0.2M
2021-08-27 272.70 274.30 265.30 270.30 0.3M
2021-08-26 270.00 276.00 269.00 276.00 0.2M
2021-08-25 279.00 279.00 266.70 268.00 0.4M
2021-08-24 274.70 279.70 274.70 277.00 0.1M
2021-08-23 274.70 280.00 274.00 274.70 0.2M
2021-08-20 276.30 279.00 267.70 271.00 0.2M
2021-08-19 277.70 285.70 272.70 273.00 0.3M
2021-08-18 272.70 282.00 269.70 279.70 0.2M
2021-08-17 288.00 288.00 271.30 271.70 0.5M
2021-08-16 294.70 294.70 283.70 284.70 0.3M
2021-08-13 284.00 301.30 280.00 294.70 1.0M
2021-08-12 346.70 353.30 341.70 342.00 0.2M
2021-08-11 353.30 356.70 352.00 356.70 0.1M
2021-08-10 344.70 352.70 342.00 352.70 0.1M
2021-08-06 345.70 346.70 337.30 341.00 0.1M
2021-08-05 348.70 354.30 345.00 345.00 0.1M
2021-08-04 354.70 359.00 350.00 351.30 0.1M
2021-08-03 352.00 360.00 352.00 359.70 0.1M
2021-08-02 349.30 356.30 347.00 355.70 0.1M
2021-07-30 357.00 357.00 349.30 349.30 0.1M
2021-07-29 348.70 359.70 348.30 357.30 0.1M
2021-07-28 355.70 356.00 349.30 350.30 0.1M
2021-07-27 359.70 361.00 356.30 357.70 0.1M
2021-07-26 365.70 365.70 356.70 358.00 0.1M
2021-07-21 358.00 360.30 356.00 357.70 0.1M
2021-07-20 352.30 358.30 350.70 352.30 0.1M
2021-07-19 358.70 360.00 353.30 357.00 0.1M
2021-07-16 357.30 365.70 355.70 365.00 0.1M
2021-07-15 363.00 363.70 356.00 356.00 0.1M
2021-07-14 360.70 372.30 360.00 366.70 0.1M
2021-07-13 359.00 366.00 356.30 365.00 0.1M
2021-07-12 356.70 363.00 355.30 360.70 0.1M
2021-07-09 344.00 356.30 344.00 354.00 0.2M
2021-07-08 355.00 356.00 348.30 349.70 0.2M
2021-07-07 356.70 362.30 354.00 355.00 0.1M
2021-07-06 365.70 365.70 360.30 361.00 0.0M
2021-07-05 364.30 368.00 362.00 362.30 0.1M
2021-07-02 361.00 368.30 361.00 364.30 0.1M
2021-07-01 371.70 371.70 361.30 361.30 0.1M
2021-06-30 367.70 373.00 366.30 371.00 0.1M
2021-06-29 376.30 376.30 368.30 368.30 0.1M
2021-06-28 375.00 376.70 373.30 374.70 0.1M
2021-06-25 372.00 379.70 370.30 374.70 0.1M
2021-06-24 371.00 375.00 365.30 369.00 0.1M
2021-06-23 370.30 374.70 367.30 371.00 0.1M
2021-06-22 368.70 373.30 368.00 370.30 0.1M
2021-06-21 363.30 368.30 359.70 364.70 0.2M
2021-06-18 386.30 386.70 372.00 372.00 0.1M
2021-06-17 384.00 384.00 379.00 379.30 0.1M
2021-06-16 394.00 394.00 385.70 388.70 0.1M
2021-06-15 388.30 394.00 386.70 392.70 0.1M
2021-06-14 382.30 389.30 380.70 387.70 0.1M
2021-06-11 381.30 387.30 380.00 381.00 0.1M
2021-06-10 373.30 379.00 370.30 378.30 0.1M
2021-06-09 375.70 383.00 372.70 372.70 0.2M
2021-06-08 379.00 379.00 371.00 375.30 0.3M
2021-06-07 375.30 386.00 374.00 379.30 0.2M
2021-06-04 375.70 378.30 370.70 375.30 0.1M
2021-06-03 385.70 385.70 372.00 375.70 0.3M
2021-06-02 387.30 390.30 381.30 385.70 0.1M
2021-06-01 382.30 394.00 375.30 390.00 0.2M
2021-05-31 386.70 390.70 383.30 384.30 0.1M
2021-05-28 399.70 399.70 383.00 384.70 0.3M
2021-05-27 413.00 413.00 393.00 395.30 0.4M
2021-05-26 413.70 416.70 405.70 407.00 0.1M
2021-05-25 425.70 431.70 415.00 415.70 0.2M
2021-05-24 434.30 439.30 417.00 419.00 0.3M
2021-05-21 421.70 433.70 420.00 432.70 0.3M
2021-05-20 403.00 420.30 403.00 415.30 0.3M
2021-05-19 399.70 412.30 399.70 407.00 0.1M
2021-05-18 401.70 407.30 389.00 404.70 0.2M
2021-05-17 422.30 422.30 394.00 396.00 0.5M
2021-05-14 401.70 434.30 394.70 425.70 0.7M
2021-05-13 416.70 424.70 400.00 401.30 1.0M
2021-05-12 440.00 440.70 420.00 428.70 0.2M
2021-05-11 442.30 442.30 431.30 431.30 0.1M
2021-05-10 441.00 446.30 437.70 444.00 0.1M
2021-05-07 441.00 449.00 437.70 441.70 0.1M
2021-05-06 440.00 443.30 429.30 441.00 0.1M
2021-04-30 430.00 438.30 425.00 436.30 0.1M
2021-04-28 442.70 444.70 425.30 428.70 0.5M
2021-04-27 450.00 451.70 441.00 446.30 0.1M
2021-04-26 445.30 454.00 440.70 450.70 0.2M
2021-04-23 449.30 450.30 437.70 442.30 0.2M
2021-04-22 450.00 456.70 443.00 447.30 0.1M
2021-04-21 445.00 450.00 434.30 444.30 0.2M
2021-04-20 451.00 453.70 443.30 452.30 0.1M
2021-04-19 446.00 462.70 441.30 459.00 0.2M
2021-04-16 451.30 461.00 444.70 446.00 0.2M
2021-04-15 442.70 454.30 440.00 453.70 0.2M
2021-04-14 448.30 452.30 440.30 448.30 0.1M
2021-04-13 445.30 447.70 440.00 445.00 0.3M
2021-04-12 453.30 453.30 443.30 453.00 0.2M
2021-04-09 436.30 455.00 434.70 453.30 0.2M
2021-04-08 437.70 441.00 428.00 432.70 0.1M
2021-04-07 432.00 440.70 427.70 440.00 0.1M
2021-04-06 450.00 450.00 434.30 436.00 0.2M
2021-04-05 455.00 455.00 438.30 442.70 0.1M
2021-04-02 455.70 456.00 440.30 445.00 0.2M
2021-04-01 432.00 450.30 431.70 449.70 0.3M
2021-03-31 432.70 438.30 428.30 430.30 0.2M
2021-03-30 428.30 439.70 425.70 430.30 0.2M
2021-03-29 425.00 437.30 416.00 427.30 0.3M
2021-03-26 412.00 424.30 410.00 422.70 0.2M
2021-03-25 408.30 411.30 395.70 408.70 0.2M
2021-03-24 425.30 425.30 404.00 404.30 0.3M
2021-03-23 427.70 443.30 426.30 435.00 0.4M
2021-03-22 420.00 425.30 417.00 424.70 0.2M
2021-03-19 416.00 425.30 412.00 425.30 0.2M
2021-03-18 426.30 428.00 419.70 423.30 0.1M
2021-03-17 426.70 430.00 423.00 428.00 0.1M
2021-03-16 420.00 428.70 417.00 426.70 0.1M
2021-03-15 424.30 431.30 417.00 420.00 0.2M
2021-03-12 420.70 434.30 417.70 434.30 0.4M
2021-03-11 398.70 411.70 395.30 410.70 0.1M
2021-03-10 395.30 401.30 387.00 400.30 0.2M
2021-03-09 387.30 399.70 382.70 392.70 0.3M
2021-03-08 393.30 402.30 388.30 395.00 0.3M
2021-03-05 376.00 392.70 368.30 392.30 0.3M
2021-03-04 371.70 382.70 371.70 382.70 0.2M
2021-03-03 392.00 392.30 375.30 378.00 0.3M
2021-03-02 395.00 397.00 385.70 395.30 0.2M
2021-03-01 384.70 393.30 381.30 390.30 0.2M
2021-02-26 381.70 386.70 371.30 377.00 0.3M
2021-02-25 400.00 400.00 389.70 391.70 0.1M
2021-02-24 409.70 409.70 391.00 391.30 0.2M
2021-02-22 406.00 413.00 404.00 408.00 0.1M
2021-02-19 419.00 419.00 401.00 406.00 0.4M
2021-02-18 433.30 441.30 425.70 428.00 0.2M
2021-02-17 430.70 436.30 424.30 434.70 0.3M
2021-02-16 430.00 452.00 423.30 440.70 0.4M
2021-02-15 449.00 455.00 418.30 430.00 0.6M
2021-02-12 440.00 440.00 423.70 429.30 0.2M
2021-02-10 432.30 436.30 428.70 434.30 0.1M
2021-02-09 434.00 434.00 426.00 432.30 0.1M
2021-02-08 439.30 440.00 431.00 434.00 0.1M
2021-02-05 444.70 446.70 433.00 436.00 0.1M
2021-02-04 435.70 444.30 433.30 444.30 0.1M
2021-02-03 446.70 447.30 435.30 439.70 0.1M
2021-02-02 433.00 447.30 425.30 440.00 0.3M
2021-02-01 433.30 435.00 416.70 426.30 0.4M
2021-01-29 426.30 474.00 425.70 435.00 0.7M
2021-01-28 430.30 431.30 422.70 426.30 0.2M
2021-01-27 443.30 446.70 438.30 440.30 0.1M
2021-01-26 441.70 443.30 430.70 440.70 0.2M
2021-01-25 441.70 447.30 438.30 444.30 0.1M
2021-01-22 445.70 446.30 439.30 441.30 0.1M
2021-01-21 443.00 451.30 440.00 445.70 0.1M
2021-01-20 446.00 449.70 439.00 446.00 0.1M
2021-01-19 458.00 461.00 445.70 446.00 0.1M
2021-01-18 455.30 457.70 444.00 455.70 0.3M
2021-01-15 462.00 469.70 451.00 465.30 0.2M
2021-01-14 485.30 490.00 465.00 469.30 0.3M
2021-01-13 491.70 494.70 480.70 485.70 0.2M
2021-01-12 476.70 484.30 470.00 481.70 0.3M
2021-01-08 458.70 468.00 458.00 466.70 0.2M
2021-01-07 461.70 464.30 452.30 452.30 0.2M
2021-01-06 455.00 471.30 455.00 461.00 0.2M
2021-01-05 451.30 464.00 450.00 455.00 0.2M
2021-01-04 463.00 463.00 443.30 460.70 0.1M