ＳＩＧグループ(4386)の株価時系列情報
ＳＩＧグループ(4386)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 685 | 733 | 685 | 716 | 177,600 |
| 2024/08/29 | 668 | 682 | 665 | 665 | 27,100 |
| 2024/08/28 | 685 | 699 | 667 | 671 | 57,100 |
| 2024/08/27 | 687 | 710 | 671 | 684 | 93,200 |
| 2024/08/26 | 655 | 697 | 655 | 697 | 99,400 |
| 2024/08/23 | 626 | 639 | 610 | 638 | 40,000 |
| 2024/08/22 | 620 | 642 | 620 | 626 | 51,300 |
| 2024/08/21 | 653 | 655 | 625 | 627 | 94,800 |
| 2024/08/20 | 653 | 675 | 653 | 660 | 33,000 |
| 2024/08/19 | 638 | 662 | 620 | 656 | 67,600 |
| 2024/08/16 | 684 | 690 | 651 | 656 | 54,400 |
| 2024/08/15 | 675 | 710 | 650 | 655 | 151,900 |
| 2024/08/14 | 667 | 707 | 650 | 680 | 313,600 |
| 2024/08/13 | 581 | 629 | 578 | 607 | 79,300 |
| 2024/08/09 | 586 | 600 | 559 | 582 | 81,400 |
| 2024/08/08 | 574 | 609 | 564 | 585 | 105,800 |
| 2024/08/07 | 525 | 584 | 524 | 576 | 101,300 |
| 2024/08/06 | 520 | 542 | 509 | 524 | 102,700 |
| 2024/08/05 | 572 | 585 | 492 | 492 | 265,900 |
| 2024/08/02 | 665 | 665 | 592 | 592 | 313,600 |
| 2024/08/01 | 739 | 749 | 646 | 675 | 362,500 |
| 2024/07/31 | 700 | 754 | 698 | 754 | 159,300 |
| 2024/07/30 | 689 | 735 | 687 | 723 | 361,800 |
| 2024/07/29 | 709 | 713 | 678 | 682 | 187,100 |
| 2024/07/26 | 750 | 766 | 677 | 682 | 515,900 |
| 2024/07/25 | 721 | 775 | 706 | 748 | 912,300 |
| 2024/07/24 | 775 | 817 | 721 | 730 | 1,610,000 |
| 2024/07/23 | 801 | 921 | 752 | 783 | 5,769,700 |
| 2024/07/22 | 772 | 915 | 743 | 771 | 12,390,400 |
| 2024/07/19 | 695 | 765 | 676 | 765 | 3,216,500 |
| 2024/07/18 | 689 | 760 | 657 | 665 | 4,206,100 |
| 2024/07/17 | 673 | 673 | 637 | 673 | 488,000 |
| 2024/07/16 | 580 | 585 | 565 | 573 | 17,300 |
| 2024/07/12 | 574 | 578 | 570 | 575 | 7,200 |
| 2024/07/11 | 576 | 577 | 573 | 575 | 1,600 |
| 2024/07/10 | 570 | 581 | 570 | 576 | 13,100 |
| 2024/07/09 | 571 | 575 | 570 | 570 | 3,200 |
| 2024/07/08 | 575 | 575 | 571 | 571 | 7,500 |
| 2024/07/05 | 575 | 578 | 565 | 569 | 12,400 |
| 2024/07/04 | 584 | 589 | 568 | 577 | 39,700 |
| 2024/07/03 | 584 | 585 | 572 | 582 | 20,200 |
| 2024/07/02 | 578 | 584 | 575 | 584 | 16,900 |
| 2024/07/01 | 568 | 578 | 566 | 577 | 18,900 |
| 2024/06/28 | 564 | 565 | 556 | 563 | 6,900 |
| 2024/06/27 | 559 | 560 | 556 | 556 | 7,000 |
| 2024/06/26 | 559 | 559 | 556 | 559 | 7,000 |
| 2024/06/25 | 555 | 559 | 546 | 559 | 12,000 |
| 2024/06/24 | 559 | 559 | 555 | 557 | 4,700 |
| 2024/06/21 | 555 | 559 | 553 | 559 | 9,800 |
| 2024/06/20 | 547 | 555 | 547 | 555 | 4,800 |
| 2024/06/19 | 550 | 554 | 546 | 547 | 7,800 |
| 2024/06/18 | 540 | 554 | 540 | 547 | 11,400 |
| 2024/06/17 | 535 | 540 | 534 | 539 | 4,400 |
| 2024/06/14 | 535 | 539 | 531 | 539 | 3,700 |
| 2024/06/13 | 537 | 539 | 536 | 536 | 3,400 |
| 2024/06/12 | 537 | 542 | 533 | 538 | 7,600 |
| 2024/06/11 | 533 | 538 | 531 | 538 | 2,600 |
| 2024/06/10 | 534 | 535 | 532 | 534 | 1,900 |
| 2024/06/07 | 531 | 538 | 523 | 532 | 15,100 |
| 2024/06/06 | 533 | 536 | 533 | 536 | 800 |
| 2024/06/05 | 536 | 539 | 534 | 534 | 1,800 |
| 2024/06/04 | 538 | 540 | 537 | 538 | 2,500 |
| 2024/06/03 | 537 | 540 | 532 | 538 | 7,100 |
| 2024/05/31 | 534 | 537 | 517 | 537 | 6,700 |
| 2024/05/30 | 530 | 530 | 519 | 524 | 8,900 |
| 2024/05/29 | 540 | 540 | 531 | 531 | 7,500 |
| 2024/05/28 | 546 | 546 | 534 | 541 | 10,400 |
| 2024/05/27 | 540 | 551 | 540 | 546 | 16,700 |
| 2024/05/24 | 526 | 543 | 526 | 539 | 15,900 |
| 2024/05/23 | 536 | 544 | 524 | 530 | 23,800 |
| 2024/05/22 | 540 | 544 | 534 | 540 | 7,100 |
| 2024/05/21 | 550 | 553 | 540 | 542 | 17,600 |
| 2024/05/20 | 545 | 550 | 542 | 545 | 17,700 |
| 2024/05/17 | 540 | 548 | 539 | 541 | 13,100 |
| 2024/05/16 | 538 | 546 | 526 | 546 | 19,100 |
| 2024/05/15 | 534 | 542 | 530 | 538 | 23,300 |
| 2024/05/14 | 551 | 567 | 531 | 536 | 150,900 |
| 2024/05/13 | 495 | 496 | 487 | 495 | 5,100 |
| 2024/05/10 | 498 | 501 | 493 | 494 | 7,500 |
| 2024/05/09 | 493 | 499 | 493 | 498 | 500 |
| 2024/05/08 | 498 | 499 | 493 | 493 | 2,900 |
| 2024/05/07 | 492 | 497 | 489 | 497 | 7,800 |
| 2024/05/02 | 484 | 490 | 481 | 485 | 2,000 |
| 2024/05/01 | 482 | 485 | 480 | 485 | 1,700 |
| 2024/04/30 | 486 | 489 | 481 | 482 | 6,900 |
| 2024/04/26 | 476 | 483 | 476 | 483 | 4,800 |
| 2024/04/25 | 479 | 480 | 476 | 476 | 2,400 |
| 2024/04/24 | 479 | 489 | 478 | 479 | 1,700 |
| 2024/04/23 | 478 | 482 | 477 | 482 | 2,600 |
| 2024/04/22 | 474 | 477 | 473 | 474 | 1,900 |
| 2024/04/19 | 477 | 480 | 470 | 474 | 5,400 |
| 2024/04/18 | 478 | 481 | 476 | 479 | 4,400 |
| 2024/04/17 | 491 | 498 | 480 | 480 | 11,100 |
| 2024/04/16 | 487 | 488 | 485 | 488 | 2,200 |
| 2024/04/15 | 485 | 488 | 485 | 488 | 3,300 |
| 2024/04/12 | 480 | 486 | 480 | 485 | 3,200 |
| 2024/04/11 | 482 | 482 | 478 | 478 | 1,000 |
| 2024/04/10 | 482 | 482 | 480 | 482 | 1,600 |
| 2024/04/09 | 477 | 481 | 477 | 481 | 400 |
| 2024/04/08 | 486 | 486 | 469 | 479 | 16,800 |
| 2024/04/05 | 477 | 501 | 477 | 489 | 19,300 |
| 2024/04/04 | 481 | 485 | 480 | 482 | 2,900 |
| 2024/04/03 | 476 | 483 | 476 | 480 | 5,200 |
| 2024/04/02 | 488 | 488 | 481 | 483 | 6,400 |
| 2024/04/01 | 488 | 492 | 488 | 488 | 1,000 |
| 2024/03/29 | 497 | 497 | 482 | 491 | 11,300 |
| 2024/03/28 | 499 | 499 | 489 | 489 | 1,800 |
| 2024/03/27 | 494 | 501 | 488 | 500 | 10,300 |
| 2024/03/26 | 496 | 498 | 488 | 491 | 12,300 |
| 2024/03/25 | 488 | 496 | 488 | 494 | 6,400 |
| 2024/03/22 | 487 | 490 | 485 | 488 | 6,100 |
| 2024/03/21 | 483 | 492 | 482 | 487 | 7,000 |
| 2024/03/19 | 473 | 484 | 473 | 483 | 7,700 |
| 2024/03/18 | 479 | 479 | 471 | 473 | 12,000 |
| 2024/03/15 | 469 | 473 | 469 | 472 | 1,300 |
| 2024/03/14 | 470 | 471 | 470 | 470 | 4,200 |
| 2024/03/13 | 484 | 484 | 466 | 471 | 6,100 |
| 2024/03/12 | 473 | 473 | 472 | 472 | 1,400 |
| 2024/03/11 | 472 | 476 | 472 | 473 | 4,900 |
| 2024/03/08 | 478 | 479 | 471 | 472 | 5,000 |
| 2024/03/07 | 484 | 484 | 472 | 475 | 9,000 |
| 2024/03/06 | 473 | 482 | 472 | 481 | 10,500 |
| 2024/03/05 | 475 | 476 | 469 | 473 | 9,900 |
| 2024/03/04 | 479 | 479 | 473 | 479 | 6,000 |
| 2024/03/01 | 479 | 490 | 464 | 479 | 35,200 |
| 2024/02/29 | 472 | 473 | 468 | 468 | 4,500 |
| 2024/02/28 | 462 | 474 | 462 | 469 | 7,800 |
| 2024/02/27 | 463 | 467 | 462 | 462 | 7,800 |
| 2024/02/26 | 471 | 471 | 458 | 462 | 16,600 |
| 2024/02/22 | 471 | 476 | 460 | 460 | 6,600 |
| 2024/02/21 | 475 | 475 | 468 | 469 | 5,100 |
| 2024/02/20 | 467 | 477 | 462 | 475 | 11,900 |
| 2024/02/19 | 456 | 468 | 451 | 467 | 16,000 |
| 2024/02/16 | 450 | 457 | 446 | 452 | 14,000 |
| 2024/02/15 | 457 | 465 | 444 | 450 | 32,000 |
| 2024/02/14 | 461 | 476 | 458 | 468 | 35,100 |
| 2024/02/13 | 518 | 518 | 504 | 506 | 4,800 |
| 2024/02/09 | 522 | 522 | 511 | 518 | 5,000 |
| 2024/02/08 | 521 | 521 | 511 | 520 | 2,600 |
| 2024/02/07 | 523 | 523 | 515 | 521 | 3,400 |
| 2024/02/06 | 519 | 533 | 514 | 523 | 32,200 |
| 2024/02/05 | 498 | 503 | 498 | 503 | 2,000 |
| 2024/02/02 | 496 | 505 | 490 | 504 | 4,200 |
| 2024/02/01 | 505 | 513 | 482 | 496 | 16,500 |
| 2024/01/31 | 522 | 522 | 501 | 515 | 8,000 |
| 2024/01/30 | 521 | 521 | 514 | 518 | 900 |
| 2024/01/29 | 522 | 523 | 515 | 515 | 1,300 |
| 2024/01/26 | 516 | 530 | 508 | 517 | 19,800 |
| 2024/01/25 | 513 | 514 | 508 | 509 | 800 |
| 2024/01/24 | 512 | 514 | 507 | 508 | 2,600 |
| 2024/01/23 | 514 | 521 | 510 | 511 | 16,000 |
| 2024/01/22 | 508 | 520 | 505 | 514 | 10,500 |
| 2024/01/19 | 508 | 510 | 502 | 508 | 3,300 |
| 2024/01/18 | 504 | 511 | 501 | 508 | 6,000 |
| 2024/01/17 | 501 | 508 | 501 | 508 | 800 |
| 2024/01/16 | 511 | 511 | 502 | 503 | 3,900 |
| 2024/01/15 | 504 | 509 | 501 | 509 | 3,500 |
| 2024/01/12 | 516 | 516 | 504 | 504 | 8,300 |
| 2024/01/11 | 493 | 524 | 493 | 511 | 29,000 |
| 2024/01/10 | 490 | 494 | 487 | 493 | 4,900 |
| 2024/01/09 | 499 | 499 | 483 | 492 | 9,200 |
| 2024/01/05 | 494 | 510 | 492 | 498 | 11,800 |
| 2024/01/04 | 482 | 501 | 481 | 490 | 18,000 |
| 2023/12/29 | 480 | 484 | 479 | 484 | 3,700 |
| 2023/12/28 | 480 | 492 | 477 | 480 | 4,900 |
| 2023/12/27 | 484 | 493 | 480 | 480 | 21,400 |
| 2023/12/26 | 497 | 497 | 486 | 486 | 8,100 |
| 2023/12/25 | 491 | 510 | 490 | 498 | 6,700 |
| 2023/12/22 | 472 | 505 | 472 | 497 | 29,100 |
| 2023/12/21 | 483 | 489 | 468 | 483 | 24,200 |
| 2023/12/20 | 482 | 498 | 478 | 491 | 17,700 |
| 2023/12/19 | 475 | 536 | 467 | 482 | 82,400 |
| 2023/12/18 | 478 | 483 | 461 | 479 | 39,600 |
| 2023/12/15 | 463 | 463 | 457 | 463 | 4,900 |
| 2023/12/14 | 458 | 462 | 455 | 462 | 11,600 |
| 2023/12/13 | 449 | 461 | 448 | 461 | 14,300 |
| 2023/12/12 | 455 | 456 | 449 | 449 | 10,300 |
| 2023/12/11 | 452 | 454 | 451 | 454 | 23,900 |
| 2023/12/08 | 451 | 454 | 449 | 452 | 16,600 |
| 2023/12/07 | 453 | 457 | 452 | 454 | 15,800 |
| 2023/12/06 | 454 | 455 | 452 | 453 | 17,800 |
| 2023/12/05 | 459 | 459 | 454 | 454 | 12,400 |
| 2023/12/04 | 462 | 462 | 458 | 462 | 12,100 |
| 2023/12/01 | 464 | 464 | 462 | 464 | 14,900 |
| 2023/11/30 | 466 | 466 | 460 | 464 | 8,600 |
| 2023/11/29 | 465 | 465 | 458 | 464 | 5,500 |
| 2023/11/28 | 457 | 465 | 457 | 464 | 5,600 |
| 2023/11/27 | 456 | 464 | 456 | 457 | 5,900 |
| 2023/11/24 | 454 | 460 | 453 | 456 | 7,400 |
| 2023/11/22 | 458 | 459 | 452 | 454 | 13,100 |
| 2023/11/21 | 460 | 463 | 458 | 461 | 4,200 |
| 2023/11/20 | 459 | 465 | 455 | 460 | 21,800 |
| 2023/11/17 | 460 | 469 | 460 | 466 | 8,800 |
| 2023/11/16 | 464 | 475 | 459 | 465 | 20,900 |
| 2023/11/15 | 485 | 487 | 438 | 467 | 95,800 |
| 2023/11/14 | 498 | 510 | 498 | 507 | 11,600 |
| 2023/11/13 | 497 | 504 | 497 | 498 | 9,500 |
| 2023/11/10 | 497 | 500 | 487 | 498 | 4,800 |
| 2023/11/09 | 505 | 505 | 501 | 505 | 1,100 |
| 2023/11/08 | 507 | 507 | 502 | 504 | 700 |