Segue Group Co Ltd (3968)

3968
🏛️ Japan →
646.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 273.67 280.00 270.67 272.33 0.1M
2022-12-29 265.00 275.67 263.33 274.00 0.1M
2022-12-28 279.00 279.00 267.67 272.33 0.3M
2022-12-27 276.67 282.33 275.00 279.00 0.1M
2022-12-26 283.33 286.33 275.00 276.00 0.2M
2022-12-23 275.33 284.00 275.33 280.00 0.2M
2022-12-22 273.67 281.33 270.67 280.33 0.2M
2022-12-21 272.00 283.33 268.33 272.67 0.5M
2022-12-20 284.67 286.00 263.67 270.00 0.6M
2022-12-19 298.00 299.67 284.33 284.67 0.8M
2022-12-16 305.00 309.67 301.00 302.00 0.2M
2022-12-15 302.67 318.33 302.00 310.00 0.2M
2022-12-14 306.67 308.33 305.00 306.00 0.1M
2022-12-13 311.33 317.33 307.00 307.67 0.2M
2022-12-12 319.33 320.00 308.67 312.67 0.2M
2022-12-09 311.67 320.67 303.67 320.33 0.3M
2022-12-08 302.33 313.33 295.33 309.67 0.6M
2022-12-07 294.67 298.67 292.00 298.00 0.1M
2022-12-06 290.67 296.67 290.00 294.67 0.2M
2022-12-05 302.33 302.33 289.33 292.33 0.3M
2022-12-02 299.33 303.00 297.67 303.00 0.2M
2022-12-01 308.00 310.67 301.33 301.67 0.2M
2022-11-30 301.33 305.00 298.00 303.00 0.1M
2022-11-29 297.67 306.00 295.00 301.33 0.1M
2022-11-28 305.00 306.67 296.33 298.67 0.3M
2022-11-25 314.00 316.33 304.67 307.00 0.3M
2022-11-24 312.00 325.00 312.00 315.00 0.4M
2022-11-22 316.00 316.67 310.67 312.67 0.3M
2022-11-21 308.33 315.67 303.67 315.00 0.3M
2022-11-18 302.33 305.67 297.00 305.67 0.5M
2022-11-17 299.33 318.67 298.67 305.67 0.6M
2022-11-16 306.33 307.00 297.00 302.00 0.4M
2022-11-15 292.33 307.67 290.67 301.33 0.8M
2022-11-14 295.67 315.67 291.33 295.67 1.4M
2022-11-11 293.33 312.67 283.33 290.67 3.5M
2022-11-10 293.33 293.33 293.33 293.33 1.0M
2022-11-09 244.33 247.00 241.33 243.33 0.2M
2022-11-08 239.00 243.00 238.00 243.00 0.0M
2022-11-07 237.00 238.33 234.67 237.00 0.0M
2022-11-04 237.67 237.67 234.00 237.00 0.1M
2022-11-02 240.33 240.33 236.00 237.00 0.1M
2022-11-01 244.33 244.67 240.00 240.33 0.1M
2022-10-31 244.67 245.00 240.33 242.33 0.1M
2022-10-28 239.33 243.67 239.00 239.00 0.2M
2022-10-27 240.67 247.67 239.00 241.00 0.2M
2022-10-26 244.33 244.33 239.67 240.67 0.1M
2022-10-25 240.00 245.67 237.00 241.67 0.2M
2022-10-24 231.33 239.33 231.33 236.00 0.1M
2022-10-21 236.00 236.00 233.00 234.67 0.0M
2022-10-20 239.00 240.00 236.33 237.33 0.1M
2022-10-19 234.00 243.33 232.00 241.33 0.2M
2022-10-18 228.33 234.33 228.33 232.33 0.1M
2022-10-17 220.00 227.00 219.67 227.00 0.1M
2022-10-14 216.67 222.67 216.67 221.33 0.1M
2022-10-13 215.00 215.00 212.33 213.67 0.1M
2022-10-12 216.00 217.33 214.67 215.00 0.1M
2022-10-11 220.33 220.33 215.67 216.00 0.1M
2022-10-07 221.00 223.33 219.67 220.67 0.1M
2022-10-06 225.33 229.33 225.33 225.33 0.1M
2022-10-05 228.67 228.67 222.33 224.67 0.1M
2022-10-04 224.00 227.33 224.00 225.67 0.1M
2022-10-03 219.00 221.00 214.00 220.67 0.1M
2022-09-30 228.67 228.67 221.33 222.33 0.1M
2022-09-29 227.67 230.33 224.67 228.00 0.1M
2022-09-28 222.33 226.67 216.67 222.33 0.2M
2022-09-27 211.33 226.67 211.33 226.67 0.1M
2022-09-26 216.67 217.67 211.33 211.33 0.1M
2022-09-22 220.00 223.33 217.33 219.00 0.2M
2022-09-21 223.67 224.00 217.00 221.33 0.2M
2022-09-20 228.33 232.00 223.67 223.67 0.1M
2022-09-16 233.00 233.67 228.00 229.67 0.1M
2022-09-15 239.67 241.00 235.67 235.67 0.1M
2022-09-14 233.00 241.00 232.00 241.00 0.1M
2022-09-13 236.00 243.67 236.00 238.00 0.2M
2022-09-12 238.67 241.33 235.67 236.00 0.2M
2022-09-09 238.67 243.33 238.67 239.00 0.1M
2022-09-08 244.33 244.33 238.00 240.00 0.2M
2022-09-07 243.00 249.67 235.67 236.67 0.7M
2022-09-06 243.33 244.67 237.00 238.00 0.4M
2022-09-05 232.33 240.00 232.33 238.33 0.5M
2022-09-02 228.33 228.33 219.33 222.33 0.2M
2022-09-01 230.67 235.33 226.67 226.67 0.2M
2022-08-31 232.00 235.33 230.67 233.67 0.2M
2022-08-30 237.00 247.33 232.33 234.00 0.4M
2022-08-29 230.33 242.33 230.00 238.00 0.5M
2022-08-26 248.00 248.33 235.67 239.67 1.6M
2022-08-25 209.67 226.33 207.33 226.00 0.5M
2022-08-24 204.67 207.00 202.67 207.00 0.1M
2022-08-23 207.33 208.00 204.33 204.67 0.1M
2022-08-22 205.67 210.00 203.00 209.67 0.1M
2022-08-19 206.67 209.67 205.67 209.00 0.1M
2022-08-18 204.67 207.00 202.33 205.33 0.1M
2022-08-17 209.00 213.00 206.00 207.00 0.2M
2022-08-16 206.33 208.67 204.00 208.00 0.2M
2022-08-15 199.33 209.67 193.67 208.00 0.5M
2022-08-12 202.00 202.33 191.67 194.33 0.4M
2022-08-10 189.33 211.33 189.33 195.33 1.5M
2022-08-09 178.33 179.67 177.00 178.00 0.1M
2022-08-08 175.67 179.33 174.33 179.33 0.2M
2022-08-05 177.67 179.00 176.67 177.33 0.0M
2022-08-04 176.00 180.33 176.00 177.33 0.1M
2022-08-03 177.33 178.00 175.00 175.33 0.0M
2022-08-02 177.67 178.33 176.67 176.67 0.0M
2022-08-01 176.33 179.67 176.00 179.33 0.1M
2022-07-29 180.00 181.67 176.67 176.67 0.1M
2022-07-28 180.33 180.67 178.33 180.00 0.0M
2022-07-27 180.67 180.67 178.33 178.33 0.0M
2022-07-26 179.33 180.00 178.00 180.00 0.0M
2022-07-25 180.33 180.33 175.67 178.67 0.1M
2022-07-22 182.00 182.00 179.00 179.00 0.0M
2022-07-21 176.67 180.67 176.67 180.67 0.1M
2022-07-20 175.33 177.00 174.33 175.67 0.1M
2022-07-19 175.33 175.33 173.00 173.33 0.1M
2022-07-15 178.00 178.67 175.33 175.33 0.1M
2022-07-14 177.00 179.00 176.33 178.00 0.0M
2022-07-13 178.67 179.00 176.33 177.33 0.0M
2022-07-12 179.33 179.33 175.67 177.33 0.1M
2022-07-11 179.00 181.00 177.00 179.00 0.1M
2022-07-08 180.33 182.33 178.33 178.33 0.1M
2022-07-07 181.00 182.33 179.33 181.33 0.0M
2022-07-06 184.00 185.33 179.33 180.00 0.1M
2022-07-05 185.00 188.67 184.33 185.00 0.0M
2022-07-04 187.67 188.67 182.33 185.00 0.1M
2022-07-01 186.33 189.33 183.00 183.33 0.1M
2022-06-30 193.67 193.67 187.67 189.00 0.1M
2022-06-29 188.33 193.67 187.33 192.67 0.1M
2022-06-28 188.67 193.00 187.33 191.67 0.1M
2022-06-27 189.67 190.00 185.00 187.33 0.1M
2022-06-24 186.00 192.33 186.00 187.00 0.1M
2022-06-23 180.67 184.67 180.00 182.33 0.1M
2022-06-22 183.00 183.33 179.00 179.00 0.1M
2022-06-21 177.00 183.33 177.00 181.00 0.1M
2022-06-20 176.67 177.33 171.67 174.67 0.1M
2022-06-17 175.33 178.33 172.00 175.67 0.1M
2022-06-16 184.67 186.33 178.67 178.67 0.1M
2022-06-15 177.67 183.00 175.67 179.33 0.2M
2022-06-14 172.00 178.67 172.00 177.67 0.1M
2022-06-13 183.33 183.33 176.67 177.33 0.2M
2022-06-10 187.67 189.00 185.33 186.67 0.1M
2022-06-09 185.00 190.00 184.00 189.67 0.1M
2022-06-08 184.67 187.00 183.00 185.00 0.1M
2022-06-07 184.67 185.33 183.33 183.67 0.1M
2022-06-06 181.00 185.00 178.33 184.33 0.1M
2022-06-03 183.33 184.33 181.33 182.33 0.1M
2022-06-02 186.33 186.33 180.00 180.33 0.1M
2022-06-01 183.33 191.33 182.67 187.67 0.2M
2022-05-31 183.00 183.00 178.67 180.00 0.1M
2022-05-30 178.00 183.00 177.00 183.00 0.1M
2022-05-27 176.33 177.00 173.33 175.33 0.1M
2022-05-26 173.67 177.00 173.33 174.67 0.1M
2022-05-25 176.67 176.67 172.33 173.67 0.1M
2022-05-24 181.33 181.33 175.00 175.33 0.1M
2022-05-23 175.33 181.67 175.00 181.67 0.1M
2022-05-20 172.33 173.67 168.33 173.67 0.1M
2022-05-19 171.67 172.00 169.67 171.00 0.1M
2022-05-18 169.67 175.00 169.67 175.00 0.1M
2022-05-17 171.00 173.67 168.33 169.67 0.1M
2022-05-16 174.33 175.33 168.00 169.67 0.2M
2022-05-13 168.33 175.00 168.33 171.67 0.2M
2022-05-12 180.67 181.33 175.33 175.67 0.2M
2022-05-11 181.00 185.67 180.00 184.33 0.1M
2022-05-10 185.00 185.00 179.67 183.33 0.1M
2022-05-09 188.33 188.67 184.33 185.67 0.1M
2022-05-06 189.00 190.33 185.33 188.00 0.1M
2022-05-02 191.00 194.33 187.33 192.00 0.1M
2022-04-28 193.00 195.00 189.33 191.67 0.1M
2022-04-27 183.67 191.33 182.67 191.33 0.2M
2022-04-26 186.00 187.00 184.67 187.00 0.1M
2022-04-25 186.33 187.00 183.33 183.33 0.1M
2022-04-22 183.67 188.33 183.33 186.33 0.1M
2022-04-21 188.00 189.33 185.67 189.33 0.1M
2022-04-20 190.00 192.00 189.00 189.33 0.1M
2022-04-19 189.67 192.67 188.33 190.33 0.1M
2022-04-18 196.67 196.67 188.00 190.67 0.1M
2022-04-15 197.00 198.00 193.33 194.33 0.1M
2022-04-14 205.00 205.00 198.00 199.00 0.1M
2022-04-13 193.67 201.33 193.67 200.67 0.1M
2022-04-12 197.33 199.33 191.67 195.00 0.2M
2022-04-11 203.00 203.00 196.33 198.67 0.1M
2022-04-08 203.33 207.33 200.67 204.33 0.1M
2022-04-07 205.67 207.33 200.33 201.00 0.1M
2022-04-06 213.00 213.00 207.33 209.67 0.1M
2022-04-05 219.00 219.33 212.67 214.33 0.2M
2022-04-04 211.00 219.00 211.00 219.00 0.1M
2022-04-01 209.30 210.30 203.00 210.00 0.2M
2022-03-31 210.70 213.30 208.00 209.00 0.1M
2022-03-30 203.30 210.30 203.30 210.30 0.2M
2022-03-29 196.70 202.00 195.70 202.00 0.1M
2022-03-28 200.70 201.30 195.00 195.30 0.1M
2022-03-25 205.00 205.00 198.30 200.00 0.1M
2022-03-24 200.30 204.00 198.00 201.70 0.2M
2022-03-23 200.70 204.00 200.30 203.00 0.2M
2022-03-22 199.00 199.00 192.00 198.00 0.3M
2022-03-18 193.30 197.70 193.00 197.70 0.1M
2022-03-17 191.00 194.70 190.70 193.30 0.2M
2022-03-16 189.30 190.70 186.70 188.70 0.1M
2022-03-15 180.70 187.00 179.70 186.00 0.1M
2022-03-14 180.70 187.70 179.70 182.30 0.2M
2022-03-11 174.30 178.00 172.30 177.30 0.2M
2022-03-10 172.30 178.70 172.30 177.70 0.1M
2022-03-09 174.30 176.70 169.00 169.00 0.3M
2022-03-08 172.70 181.30 172.70 174.30 0.2M
2022-03-07 183.30 183.30 174.00 174.70 0.3M
2022-03-04 188.30 188.70 183.30 186.70 0.3M
2022-03-03 198.70 201.30 190.30 190.30 0.3M
2022-03-02 199.00 202.30 192.00 196.00 0.5M
2022-03-01 190.00 208.30 188.30 205.70 1.0M
2022-02-28 177.30 183.00 176.30 181.30 0.2M
2022-02-25 173.30 178.30 172.70 177.30 0.2M
2022-02-24 174.30 176.00 168.00 170.00 0.2M
2022-02-22 175.30 179.70 171.00 177.70 0.2M
2022-02-21 173.30 175.70 172.30 174.30 0.2M
2022-02-18 176.30 180.00 174.30 178.70 0.2M
2022-02-17 182.00 184.00 178.70 178.70 0.2M
2022-02-16 183.70 185.00 180.30 183.70 0.2M
2022-02-15 186.70 189.30 181.70 181.70 0.2M
2022-02-14 192.30 193.70 184.00 186.30 0.3M
2022-02-10 188.00 191.70 186.30 189.00 0.2M
2022-02-09 190.30 192.30 187.00 187.00 0.2M
2022-02-08 193.30 193.30 189.00 190.30 0.2M
2022-02-07 195.00 195.30 192.00 193.00 0.2M
2022-02-04 193.30 195.30 189.30 194.30 0.2M
2022-02-03 199.00 199.30 193.30 195.00 0.2M
2022-02-02 192.70 202.30 192.70 202.30 0.2M
2022-02-01 198.00 199.70 191.70 192.00 0.2M
2022-01-31 190.70 197.70 190.70 195.00 0.2M
2022-01-28 194.00 194.70 188.70 193.30 0.2M
2022-01-27 205.30 207.30 192.30 193.30 0.3M
2022-01-26 203.70 207.70 201.30 206.30 0.2M
2022-01-25 215.70 216.70 203.70 203.70 0.2M
2022-01-24 217.70 221.70 212.00 215.70 0.2M
2022-01-21 223.30 226.70 218.00 224.30 0.2M
2022-01-20 222.00 235.00 221.70 230.00 0.3M
2022-01-19 236.30 237.70 224.30 225.30 0.3M
2022-01-18 242.30 247.30 239.30 241.30 0.1M
2022-01-17 245.00 247.00 241.70 243.30 0.1M
2022-01-14 249.70 249.70 244.00 245.70 0.1M
2022-01-13 256.70 256.70 249.70 249.70 0.1M
2022-01-12 247.00 257.30 247.00 256.70 0.1M
2022-01-11 246.70 251.00 245.00 247.00 0.2M
2022-01-07 248.30 252.00 241.00 245.30 0.3M
2022-01-06 251.70 254.00 247.00 248.30 0.2M
2022-01-05 262.00 262.00 252.00 256.70 0.1M
2022-01-04 259.70 261.30 252.70 260.00 0.1M