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
2023-12-29 312.00 312.00 307.00 309.33 0.0M
2023-12-28 309.00 312.33 307.00 312.00 0.0M
2023-12-27 313.33 315.33 312.00 315.33 0.1M
2023-12-26 311.00 318.33 311.00 314.00 0.1M
2023-12-25 311.33 313.67 309.00 311.00 0.1M
2023-12-22 312.67 315.00 306.00 306.67 0.1M
2023-12-21 308.67 311.00 307.33 307.67 0.0M
2023-12-20 315.00 317.67 313.00 313.00 0.1M
2023-12-19 307.67 314.00 307.67 314.00 0.0M
2023-12-18 308.67 310.00 306.00 306.67 0.1M
2023-12-15 307.33 313.33 307.33 311.00 0.0M
2023-12-14 313.67 316.00 307.00 307.00 0.1M
2023-12-13 305.00 316.00 305.00 310.33 0.1M
2023-12-12 305.67 310.33 302.67 305.00 0.1M
2023-12-11 299.33 305.67 296.67 302.00 0.1M
2023-12-08 289.67 297.33 289.33 294.67 0.1M
2023-12-07 295.33 295.33 289.67 289.67 0.1M
2023-12-06 297.33 299.67 296.33 296.67 0.1M
2023-12-05 304.33 304.67 297.33 297.33 0.2M
2023-12-04 304.33 308.67 304.00 306.67 0.0M
2023-12-01 309.33 310.00 305.33 306.67 0.1M
2023-11-30 303.33 307.33 303.33 305.33 0.1M
2023-11-29 303.00 305.00 302.33 303.33 0.0M
2023-11-28 304.67 307.00 302.33 302.33 0.1M
2023-11-27 309.33 309.67 303.67 304.33 0.0M
2023-11-24 308.00 308.00 303.00 306.33 0.0M
2023-11-22 303.33 306.00 301.67 304.00 0.0M
2023-11-21 306.33 308.00 303.67 303.67 0.1M
2023-11-20 303.00 308.00 300.67 305.67 0.1M
2023-11-17 303.33 305.33 300.00 302.33 0.0M
2023-11-16 301.33 303.67 297.67 301.67 0.1M
2023-11-15 300.67 301.33 294.67 300.67 0.1M
2023-11-14 295.33 300.67 288.33 298.00 0.3M
2023-11-13 315.00 318.33 309.00 309.00 0.1M
2023-11-10 315.00 316.00 311.00 313.33 0.1M
2023-11-09 323.33 323.33 316.00 319.33 0.1M
2023-11-08 333.33 335.00 319.33 320.00 0.1M
2023-11-07 326.67 334.33 322.00 332.67 0.1M
2023-11-06 318.33 329.33 318.33 327.33 0.1M
2023-11-02 314.00 318.00 310.33 314.33 0.1M
2023-11-01 315.00 315.33 312.00 314.00 0.1M
2023-10-31 310.67 314.67 306.00 313.33 0.1M
2023-10-30 317.00 319.67 308.67 308.67 0.3M
2023-10-27 311.00 320.67 311.00 318.67 0.1M
2023-10-26 315.00 316.33 309.67 310.67 0.1M
2023-10-25 325.00 325.00 318.33 321.00 0.1M
2023-10-24 315.33 320.00 305.67 320.00 0.1M
2023-10-23 321.67 323.67 314.00 315.33 0.1M
2023-10-20 323.33 326.67 321.00 324.00 0.0M
2023-10-19 325.00 329.00 322.67 326.33 0.1M
2023-10-18 324.33 330.67 324.00 330.67 0.1M
2023-10-17 330.67 332.67 324.00 325.33 0.1M
2023-10-16 330.33 335.00 327.33 330.67 0.1M
2023-10-13 339.33 339.33 332.33 336.00 0.1M
2023-10-12 340.00 340.00 334.33 339.33 0.1M
2023-10-11 341.00 341.00 334.33 335.33 0.1M
2023-10-10 338.33 341.67 336.00 338.33 0.1M
2023-10-06 335.67 338.00 331.33 335.00 0.1M
2023-10-05 321.67 337.00 321.67 335.67 0.3M
2023-10-04 323.67 329.67 318.67 318.67 0.2M
2023-10-03 339.67 343.67 332.33 332.67 0.1M
2023-10-02 339.33 346.67 336.00 338.33 0.3M
2023-09-29 335.33 337.67 333.33 335.33 0.2M
2023-09-28 333.00 335.00 327.33 330.33 0.2M
2023-09-27 326.67 341.33 323.67 333.67 0.5M
2023-09-26 320.00 322.67 318.33 318.33 0.1M
2023-09-25 320.67 321.33 316.67 320.33 0.1M
2023-09-22 314.33 320.00 312.00 316.00 0.1M
2023-09-21 313.33 317.00 312.33 314.33 0.1M
2023-09-20 319.00 320.00 314.00 314.67 0.1M
2023-09-19 314.00 319.67 311.67 319.67 0.1M
2023-09-15 316.67 318.67 314.00 315.00 0.1M
2023-09-14 317.67 319.67 314.33 315.00 0.1M
2023-09-13 317.33 318.00 315.00 317.33 0.1M
2023-09-12 316.67 321.00 314.67 317.00 0.1M
2023-09-11 315.33 318.00 311.67 315.33 0.1M
2023-09-08 314.00 319.00 314.00 317.33 0.1M
2023-09-07 319.33 319.33 313.00 315.67 0.1M
2023-09-06 320.67 320.67 316.00 319.67 0.1M
2023-09-05 321.33 324.00 318.67 320.00 0.1M
2023-09-04 326.67 326.67 318.00 321.33 0.2M
2023-09-01 320.67 328.33 320.67 326.67 0.2M
2023-08-31 330.00 332.00 325.33 325.33 0.2M
2023-08-30 319.67 330.33 318.67 329.33 0.3M
2023-08-29 304.67 313.00 304.00 311.00 0.1M
2023-08-28 306.00 309.33 304.33 304.67 0.1M
2023-08-25 301.67 306.00 301.00 306.00 0.1M
2023-08-24 305.00 309.67 301.33 305.67 0.2M
2023-08-23 299.00 305.00 297.33 305.00 0.1M
2023-08-22 304.00 305.33 298.67 299.67 0.1M
2023-08-21 293.67 301.33 293.67 301.33 0.1M
2023-08-18 291.33 297.67 288.33 296.00 0.2M
2023-08-17 299.67 299.67 290.00 296.33 0.3M
2023-08-16 297.33 302.00 292.67 297.00 0.4M
2023-08-15 309.67 314.33 301.00 301.33 0.3M
2023-08-14 308.33 318.00 303.67 306.67 0.4M
2023-08-10 303.67 316.00 299.00 302.67 1.5M
2023-08-09 344.33 348.33 338.67 343.67 0.5M
2023-08-08 369.00 370.00 347.67 349.33 0.6M
2023-08-07 366.33 369.33 360.00 369.00 0.2M
2023-08-04 371.67 375.67 367.00 368.00 0.2M
2023-08-03 370.00 377.67 367.00 369.00 0.2M
2023-08-02 364.00 380.67 364.00 374.33 0.3M
2023-08-01 365.67 367.33 361.67 367.33 0.1M
2023-07-31 365.67 370.67 360.67 364.00 0.3M
2023-07-28 363.67 365.00 351.67 358.33 0.4M
2023-07-27 368.67 380.67 366.67 368.67 0.4M
2023-07-26 366.33 367.33 361.00 366.00 0.1M
2023-07-25 368.33 371.67 365.67 369.67 0.1M
2023-07-24 363.67 369.33 363.67 365.00 0.1M
2023-07-21 370.00 372.67 363.33 363.67 0.2M
2023-07-20 368.00 378.00 364.33 378.00 0.3M
2023-07-19 362.33 370.33 358.67 370.33 0.2M
2023-07-18 362.00 366.00 354.67 356.67 0.2M
2023-07-14 363.00 367.33 357.33 357.33 0.1M
2023-07-13 353.67 364.00 353.00 363.00 0.2M
2023-07-12 360.33 362.33 351.67 353.00 0.1M
2023-07-11 364.67 366.00 355.00 357.67 0.2M
2023-07-10 357.33 365.33 357.00 360.67 0.2M
2023-07-07 356.33 365.33 350.33 361.67 0.2M
2023-07-06 374.00 374.00 361.33 363.33 0.3M
2023-07-05 369.33 380.00 369.33 379.00 0.2M
2023-07-04 367.67 378.33 364.00 369.33 0.5M
2023-07-03 358.33 362.67 354.67 357.67 0.1M
2023-06-30 357.67 357.67 349.33 356.67 0.1M
2023-06-29 355.00 363.00 354.33 358.67 0.1M
2023-06-28 356.67 360.67 353.33 356.67 0.1M
2023-06-27 359.00 362.33 351.33 353.33 0.3M
2023-06-26 358.33 370.00 352.00 362.00 0.2M
2023-06-23 378.67 378.67 356.67 362.00 0.3M
2023-06-22 375.00 382.67 368.33 368.67 0.2M
2023-06-21 391.33 391.33 377.33 380.00 0.3M
2023-06-20 387.67 396.00 384.00 395.33 0.2M
2023-06-19 371.33 390.00 368.67 387.33 0.3M
2023-06-16 353.67 366.00 350.00 362.33 0.2M
2023-06-15 352.00 357.33 348.00 348.00 0.1M
2023-06-14 366.67 366.67 350.67 352.67 0.2M
2023-06-13 363.67 368.33 360.33 366.00 0.1M
2023-06-12 355.67 363.67 353.33 363.67 0.1M
2023-06-09 346.67 353.00 343.33 350.33 0.2M
2023-06-08 362.67 365.33 343.00 346.33 0.3M
2023-06-07 366.67 375.00 359.67 367.33 0.2M
2023-06-06 370.00 373.00 357.67 365.33 0.2M
2023-06-05 379.67 380.00 366.67 370.33 0.3M
2023-06-02 366.00 375.33 353.67 375.00 0.2M
2023-06-01 349.00 364.00 346.67 362.67 0.3M
2023-05-31 368.33 370.00 335.33 342.67 0.9M
2023-05-30 352.00 380.00 349.67 375.33 0.6M
2023-05-29 356.67 357.00 349.67 352.33 0.2M
2023-05-26 354.00 360.00 344.67 346.67 0.3M
2023-05-25 345.00 353.67 344.00 353.67 0.2M
2023-05-24 343.33 352.33 341.00 345.00 0.3M
2023-05-23 354.67 359.33 341.67 346.00 0.4M
2023-05-22 351.00 351.00 340.00 348.33 0.3M
2023-05-19 356.33 363.33 349.00 351.00 0.4M
2023-05-18 346.67 366.33 337.67 351.67 0.7M
2023-05-17 350.00 354.67 344.33 344.33 0.4M
2023-05-16 342.00 350.00 340.00 349.00 0.4M
2023-05-15 335.00 353.33 333.00 340.33 1.2M
2023-05-12 336.67 340.00 323.00 332.33 3.2M
2023-05-11 319.00 319.00 319.00 319.00 0.2M
2023-05-10 268.67 272.00 266.00 269.00 0.2M
2023-05-09 267.33 271.33 265.67 270.67 0.1M
2023-05-08 261.33 265.67 260.67 264.67 0.1M
2023-05-02 259.00 260.33 256.00 259.67 0.1M
2023-05-01 255.67 260.00 255.67 259.00 0.1M
2023-04-28 253.33 257.00 251.67 255.33 0.1M
2023-04-27 252.67 255.33 251.67 252.33 0.2M
2023-04-26 259.00 259.67 252.67 252.67 0.1M
2023-04-25 259.33 263.67 259.33 261.33 0.1M
2023-04-24 256.00 257.67 254.00 256.67 0.1M
2023-04-21 254.67 255.67 252.00 252.00 0.1M
2023-04-20 255.33 259.00 255.00 255.67 0.1M
2023-04-19 255.00 256.67 253.33 255.33 0.0M
2023-04-18 255.00 257.33 252.33 255.00 0.1M
2023-04-17 256.67 257.33 251.00 252.33 0.0M
2023-04-14 253.67 258.33 252.00 255.00 0.1M
2023-04-13 254.00 254.33 251.33 253.00 0.0M
2023-04-12 255.00 255.00 251.00 253.00 0.0M
2023-04-11 252.67 255.67 251.00 253.00 0.1M
2023-04-10 247.67 252.67 247.67 252.67 0.0M
2023-04-07 251.33 251.33 247.00 247.67 0.1M
2023-04-06 251.00 252.00 249.00 250.67 0.1M
2023-04-05 254.00 256.67 251.33 252.67 0.1M
2023-04-04 260.33 260.33 254.33 257.00 0.1M
2023-04-03 261.67 262.33 259.33 260.67 0.1M
2023-03-31 260.33 262.33 257.67 259.33 0.1M
2023-03-30 258.67 262.00 257.67 261.00 0.1M
2023-03-29 259.33 262.33 256.00 259.67 0.1M
2023-03-28 263.00 263.00 257.33 258.00 0.0M
2023-03-27 262.33 263.67 260.67 260.67 0.1M
2023-03-24 263.33 263.33 259.67 261.67 0.1M
2023-03-23 259.00 262.33 256.33 262.00 0.0M
2023-03-22 258.00 261.67 257.67 260.67 0.1M
2023-03-20 256.33 259.67 252.00 253.00 0.1M
2023-03-17 253.00 259.33 253.00 259.33 0.1M
2023-03-16 246.67 250.33 244.67 250.00 0.1M
2023-03-15 249.67 253.67 248.67 251.33 0.1M
2023-03-14 251.00 251.67 246.67 246.67 0.2M
2023-03-13 253.67 257.00 250.67 256.00 0.1M
2023-03-10 258.67 261.00 257.33 258.33 0.2M
2023-03-09 262.00 263.33 260.00 262.00 0.1M
2023-03-08 257.67 262.67 256.00 262.67 0.1M
2023-03-07 256.00 263.33 255.00 262.67 0.2M
2023-03-06 254.67 257.33 254.67 256.00 0.1M
2023-03-03 256.67 257.67 254.33 256.33 0.1M
2023-03-02 258.33 258.33 254.00 257.00 0.1M
2023-03-01 259.33 261.00 254.00 254.67 0.1M
2023-02-28 253.33 261.00 251.33 257.67 0.3M
2023-02-27 249.67 254.33 248.00 253.33 0.1M
2023-02-24 250.33 252.67 248.67 250.33 0.1M
2023-02-22 251.67 253.33 248.67 250.67 0.3M
2023-02-21 258.67 259.67 253.33 254.67 0.2M
2023-02-20 261.67 261.67 255.67 258.67 0.2M
2023-02-17 266.67 268.33 260.67 261.33 0.2M
2023-02-16 270.67 270.67 262.67 268.33 0.4M
2023-02-15 261.67 272.67 261.67 269.33 0.7M
2023-02-14 258.00 264.67 248.00 254.00 1.5M
2023-02-13 300.67 309.33 293.00 293.00 0.8M
2023-02-10 293.33 296.67 290.33 295.67 0.2M
2023-02-09 293.33 295.00 288.33 293.33 0.1M
2023-02-08 285.00 296.00 282.33 294.33 0.1M
2023-02-07 284.00 287.00 282.33 282.33 0.1M
2023-02-06 284.33 289.33 280.33 284.00 0.1M
2023-02-03 284.33 287.00 284.00 284.00 0.0M
2023-02-02 286.67 290.33 284.00 284.00 0.2M
2023-02-01 287.00 290.67 286.00 288.33 0.1M
2023-01-31 288.33 288.33 283.33 283.33 0.1M
2023-01-30 291.33 296.67 289.33 290.00 0.2M
2023-01-27 294.00 294.00 288.67 291.67 0.1M
2023-01-26 287.00 293.00 286.33 293.00 0.1M
2023-01-25 287.33 293.33 285.33 291.00 0.1M
2023-01-24 293.33 293.33 283.33 283.67 0.2M
2023-01-23 285.67 291.00 284.33 291.00 0.2M
2023-01-20 275.00 287.33 272.67 282.00 0.2M
2023-01-19 273.33 277.00 269.33 272.33 0.1M
2023-01-18 266.00 275.00 262.33 274.00 0.2M
2023-01-17 265.33 270.00 265.33 267.00 0.1M
2023-01-16 268.67 272.33 264.67 265.33 0.1M
2023-01-13 269.33 273.67 269.33 269.67 0.1M
2023-01-12 276.00 276.00 269.33 270.00 0.2M
2023-01-11 270.00 280.00 270.00 276.33 0.1M
2023-01-10 266.67 272.33 266.67 270.00 0.1M
2023-01-06 262.67 264.33 259.33 263.33 0.1M
2023-01-05 264.33 268.33 260.00 262.00 0.1M
2023-01-04 268.67 271.33 263.67 264.00 0.1M