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 |
|---|---|---|---|---|---|
| 2025/07/31 | 744 | 750 | 740 | 749 | 7,400 |
| 2025/07/30 | 736 | 743 | 732 | 740 | 6,800 |
| 2025/07/29 | 738 | 739 | 731 | 735 | 8,500 |
| 2025/07/28 | 737 | 742 | 735 | 741 | 9,600 |
| 2025/07/25 | 735 | 745 | 733 | 737 | 15,700 |
| 2025/07/24 | 744 | 749 | 730 | 737 | 16,800 |
| 2025/07/23 | 744 | 749 | 738 | 742 | 14,600 |
| 2025/07/22 | 740 | 748 | 735 | 741 | 11,700 |
| 2025/07/18 | 748 | 748 | 737 | 740 | 11,400 |
| 2025/07/17 | 744 | 752 | 741 | 749 | 11,200 |
| 2025/07/16 | 740 | 753 | 740 | 746 | 7,600 |
| 2025/07/15 | 759 | 759 | 740 | 744 | 20,400 |
| 2025/07/14 | 758 | 765 | 753 | 758 | 17,700 |
| 2025/07/11 | 755 | 758 | 749 | 750 | 10,400 |
| 2025/07/10 | 759 | 759 | 746 | 752 | 8,500 |
| 2025/07/09 | 749 | 760 | 749 | 754 | 12,200 |
| 2025/07/08 | 743 | 750 | 736 | 747 | 19,600 |
| 2025/07/07 | 745 | 754 | 739 | 744 | 8,300 |
| 2025/07/04 | 731 | 749 | 731 | 739 | 8,700 |
| 2025/07/03 | 744 | 745 | 731 | 731 | 22,900 |
| 2025/07/02 | 750 | 757 | 744 | 744 | 44,400 |
| 2025/07/01 | 783 | 783 | 757 | 757 | 29,000 |
| 2025/06/30 | 787 | 788 | 776 | 778 | 21,200 |
| 2025/06/27 | 797 | 798 | 782 | 782 | 13,700 |
| 2025/06/26 | 798 | 828 | 794 | 798 | 60,500 |
| 2025/06/25 | 787 | 797 | 777 | 797 | 29,100 |
| 2025/06/24 | 785 | 787 | 778 | 787 | 16,400 |
| 2025/06/23 | 772 | 788 | 770 | 780 | 19,800 |
| 2025/06/20 | 806 | 806 | 776 | 784 | 28,400 |
| 2025/06/19 | 805 | 812 | 792 | 802 | 34,900 |
| 2025/06/18 | 823 | 823 | 804 | 805 | 42,000 |
| 2025/06/17 | 772 | 841 | 772 | 829 | 168,500 |
| 2025/06/16 | 750 | 770 | 749 | 760 | 21,000 |
| 2025/06/13 | 757 | 758 | 739 | 747 | 25,200 |
| 2025/06/12 | 763 | 763 | 751 | 755 | 10,600 |
| 2025/06/11 | 770 | 777 | 754 | 754 | 13,000 |
| 2025/06/10 | 764 | 777 | 761 | 770 | 26,800 |
| 2025/06/09 | 752 | 771 | 739 | 765 | 28,500 |
| 2025/06/06 | 763 | 763 | 746 | 754 | 20,900 |
| 2025/06/05 | 777 | 777 | 755 | 765 | 23,600 |
| 2025/06/04 | 734 | 770 | 734 | 768 | 46,300 |
| 2025/06/03 | 746 | 751 | 724 | 734 | 31,400 |
| 2025/06/02 | 735 | 752 | 735 | 752 | 24,800 |
| 2025/05/30 | 724 | 753 | 724 | 734 | 30,300 |
| 2025/05/29 | 747 | 756 | 715 | 729 | 54,400 |
| 2025/05/28 | 778 | 797 | 741 | 759 | 66,200 |
| 2025/05/27 | 801 | 805 | 778 | 778 | 34,000 |
| 2025/05/26 | 763 | 805 | 763 | 793 | 59,300 |
| 2025/05/23 | 774 | 776 | 756 | 767 | 27,600 |
| 2025/05/22 | 750 | 750 | 725 | 744 | 24,400 |
| 2025/05/21 | 754 | 775 | 750 | 760 | 42,500 |
| 2025/05/20 | 753 | 753 | 728 | 751 | 56,400 |
| 2025/05/19 | 670 | 768 | 670 | 750 | 253,600 |
| 2025/05/16 | 672 | 675 | 666 | 675 | 12,400 |
| 2025/05/15 | 671 | 675 | 664 | 675 | 10,300 |
| 2025/05/14 | 684 | 684 | 655 | 673 | 60,600 |
| 2025/05/13 | 660 | 694 | 656 | 694 | 59,600 |
| 2025/05/12 | 645 | 648 | 639 | 645 | 9,600 |
| 2025/05/09 | 641 | 642 | 634 | 640 | 6,400 |
| 2025/05/08 | 634 | 641 | 631 | 641 | 12,300 |
| 2025/05/07 | 634 | 638 | 631 | 634 | 7,900 |
| 2025/05/02 | 636 | 640 | 629 | 630 | 6,000 |
| 2025/05/01 | 639 | 642 | 635 | 636 | 7,300 |
| 2025/04/30 | 636 | 642 | 629 | 640 | 7,900 |
| 2025/04/28 | 632 | 637 | 628 | 634 | 6,600 |
| 2025/04/25 | 617 | 628 | 616 | 628 | 4,500 |
| 2025/04/24 | 612 | 622 | 612 | 617 | 9,700 |
| 2025/04/23 | 609 | 610 | 600 | 609 | 7,200 |
| 2025/04/22 | 611 | 611 | 590 | 600 | 7,400 |
| 2025/04/21 | 609 | 614 | 605 | 611 | 7,100 |
| 2025/04/18 | 603 | 615 | 603 | 609 | 10,100 |
| 2025/04/17 | 603 | 623 | 600 | 605 | 5,800 |
| 2025/04/16 | 612 | 613 | 603 | 604 | 7,000 |
| 2025/04/15 | 614 | 624 | 612 | 612 | 7,500 |
| 2025/04/14 | 623 | 624 | 608 | 612 | 7,000 |
| 2025/04/11 | 595 | 608 | 580 | 607 | 5,400 |
| 2025/04/10 | 617 | 617 | 599 | 601 | 10,000 |
| 2025/04/09 | 570 | 584 | 566 | 579 | 10,500 |
| 2025/04/08 | 574 | 598 | 574 | 594 | 18,700 |
| 2025/04/07 | 530 | 570 | 518 | 544 | 55,100 |
| 2025/04/04 | 631 | 651 | 581 | 596 | 91,000 |
| 2025/04/03 | 634 | 649 | 626 | 646 | 33,500 |
| 2025/04/02 | 664 | 666 | 656 | 658 | 8,900 |
| 2025/04/01 | 667 | 670 | 659 | 662 | 14,900 |
| 2025/03/31 | 675 | 676 | 660 | 663 | 35,200 |
| 2025/03/28 | 686 | 690 | 677 | 677 | 16,400 |
| 2025/03/27 | 699 | 699 | 692 | 695 | 10,500 |
| 2025/03/26 | 707 | 707 | 696 | 700 | 14,000 |
| 2025/03/25 | 718 | 719 | 707 | 707 | 7,400 |
| 2025/03/24 | 700 | 712 | 695 | 712 | 53,600 |
| 2025/03/21 | 692 | 696 | 686 | 696 | 7,900 |
| 2025/03/19 | 689 | 695 | 686 | 692 | 12,500 |
| 2025/03/18 | 696 | 696 | 685 | 689 | 12,700 |
| 2025/03/17 | 695 | 696 | 690 | 696 | 5,800 |
| 2025/03/14 | 684 | 695 | 681 | 695 | 5,000 |
| 2025/03/13 | 677 | 686 | 677 | 685 | 5,600 |
| 2025/03/12 | 678 | 681 | 674 | 674 | 3,300 |
| 2025/03/11 | 678 | 680 | 670 | 680 | 9,900 |
| 2025/03/10 | 675 | 684 | 675 | 680 | 4,500 |
| 2025/03/07 | 676 | 680 | 676 | 678 | 3,400 |
| 2025/03/06 | 678 | 687 | 676 | 681 | 6,800 |
| 2025/03/05 | 681 | 683 | 675 | 678 | 13,000 |
| 2025/03/04 | 686 | 695 | 683 | 683 | 9,100 |
| 2025/03/03 | 697 | 697 | 686 | 696 | 9,000 |
| 2025/02/28 | 697 | 697 | 675 | 692 | 14,000 |
| 2025/02/27 | 692 | 697 | 688 | 697 | 10,000 |
| 2025/02/26 | 688 | 695 | 676 | 695 | 10,400 |
| 2025/02/25 | 685 | 692 | 677 | 692 | 19,400 |
| 2025/02/21 | 691 | 695 | 685 | 687 | 9,200 |
| 2025/02/20 | 701 | 704 | 682 | 691 | 15,000 |
| 2025/02/19 | 702 | 707 | 699 | 700 | 10,000 |
| 2025/02/18 | 706 | 710 | 700 | 701 | 10,800 |
| 2025/02/17 | 707 | 715 | 701 | 708 | 14,100 |
| 2025/02/14 | 714 | 724 | 697 | 697 | 26,200 |
| 2025/02/13 | 710 | 739 | 689 | 726 | 106,000 |
| 2025/02/12 | 710 | 719 | 694 | 719 | 62,800 |
| 2025/02/10 | 680 | 703 | 676 | 693 | 33,000 |
| 2025/02/07 | 680 | 680 | 662 | 677 | 13,500 |
| 2025/02/06 | 665 | 675 | 661 | 675 | 9,400 |
| 2025/02/05 | 667 | 669 | 660 | 660 | 8,400 |
| 2025/02/04 | 657 | 668 | 657 | 668 | 6,100 |
| 2025/02/03 | 665 | 665 | 657 | 657 | 13,900 |
| 2025/01/31 | 668 | 668 | 660 | 666 | 9,300 |
| 2025/01/30 | 675 | 682 | 660 | 660 | 20,700 |
| 2025/01/29 | 675 | 681 | 667 | 676 | 16,100 |
| 2025/01/28 | 667 | 670 | 665 | 670 | 5,200 |
| 2025/01/27 | 665 | 668 | 658 | 667 | 8,000 |
| 2025/01/24 | 658 | 670 | 658 | 658 | 12,000 |
| 2025/01/23 | 657 | 661 | 655 | 657 | 14,500 |
| 2025/01/22 | 657 | 666 | 657 | 661 | 7,700 |
| 2025/01/21 | 661 | 670 | 661 | 661 | 7,100 |
| 2025/01/20 | 666 | 674 | 660 | 671 | 12,200 |
| 2025/01/17 | 665 | 671 | 661 | 664 | 6,600 |
| 2025/01/16 | 673 | 673 | 665 | 665 | 6,200 |
| 2025/01/15 | 669 | 673 | 667 | 668 | 3,700 |
| 2025/01/14 | 675 | 680 | 668 | 670 | 9,500 |
| 2025/01/10 | 689 | 689 | 680 | 682 | 7,600 |
| 2025/01/09 | 699 | 699 | 686 | 693 | 7,300 |
| 2025/01/08 | 703 | 703 | 692 | 699 | 8,200 |
| 2025/01/07 | 702 | 707 | 690 | 700 | 12,800 |
| 2025/01/06 | 700 | 714 | 697 | 704 | 20,600 |
| 2024/12/30 | 682 | 693 | 680 | 693 | 17,300 |
| 2024/12/27 | 655 | 688 | 655 | 687 | 31,900 |
| 2024/12/26 | 669 | 671 | 650 | 662 | 31,100 |
| 2024/12/25 | 672 | 673 | 666 | 666 | 8,000 |
| 2024/12/24 | 671 | 674 | 670 | 672 | 3,700 |
| 2024/12/23 | 672 | 681 | 666 | 671 | 17,200 |
| 2024/12/20 | 670 | 671 | 665 | 669 | 5,400 |
| 2024/12/19 | 673 | 679 | 661 | 670 | 13,900 |
| 2024/12/18 | 671 | 677 | 669 | 675 | 3,800 |
| 2024/12/17 | 668 | 678 | 662 | 671 | 13,500 |
| 2024/12/16 | 675 | 680 | 670 | 670 | 9,200 |
| 2024/12/13 | 686 | 686 | 675 | 675 | 14,800 |
| 2024/12/12 | 691 | 695 | 684 | 686 | 10,100 |
| 2024/12/11 | 707 | 709 | 683 | 689 | 39,600 |
| 2024/12/10 | 704 | 712 | 698 | 712 | 11,400 |
| 2024/12/09 | 694 | 705 | 691 | 704 | 12,600 |
| 2024/12/06 | 691 | 699 | 687 | 699 | 7,000 |
| 2024/12/05 | 689 | 697 | 687 | 697 | 8,700 |
| 2024/12/04 | 691 | 701 | 685 | 689 | 13,700 |
| 2024/12/03 | 698 | 699 | 691 | 691 | 7,000 |
| 2024/12/02 | 697 | 706 | 687 | 700 | 19,100 |
| 2024/11/29 | 700 | 700 | 688 | 698 | 7,900 |
| 2024/11/28 | 684 | 701 | 682 | 697 | 11,600 |
| 2024/11/27 | 691 | 706 | 685 | 694 | 24,000 |
| 2024/11/26 | 704 | 705 | 689 | 693 | 19,900 |
| 2024/11/25 | 691 | 701 | 686 | 696 | 15,900 |
| 2024/11/22 | 695 | 711 | 688 | 697 | 68,600 |
| 2024/11/21 | 675 | 687 | 675 | 681 | 22,900 |
| 2024/11/20 | 660 | 672 | 659 | 666 | 13,900 |
| 2024/11/19 | 655 | 665 | 651 | 660 | 27,600 |
| 2024/11/18 | 660 | 660 | 651 | 656 | 13,000 |
| 2024/11/15 | 650 | 660 | 650 | 660 | 34,800 |
| 2024/11/14 | 645 | 654 | 635 | 647 | 44,300 |
| 2024/11/13 | 700 | 702 | 642 | 649 | 179,500 |
| 2024/11/12 | 707 | 725 | 690 | 695 | 85,600 |
| 2024/11/11 | 693 | 709 | 685 | 705 | 31,800 |
| 2024/11/08 | 699 | 703 | 692 | 693 | 8,200 |
| 2024/11/07 | 699 | 708 | 690 | 693 | 13,400 |
| 2024/11/06 | 686 | 698 | 682 | 698 | 15,100 |
| 2024/11/05 | 700 | 700 | 674 | 676 | 18,500 |
| 2024/11/01 | 690 | 694 | 684 | 690 | 17,100 |
| 2024/10/31 | 690 | 709 | 686 | 705 | 20,800 |
| 2024/10/30 | 689 | 705 | 685 | 689 | 22,900 |
| 2024/10/29 | 674 | 685 | 670 | 684 | 32,200 |
| 2024/10/28 | 653 | 677 | 652 | 673 | 19,400 |
| 2024/10/25 | 698 | 698 | 662 | 663 | 47,100 |
| 2024/10/24 | 685 | 698 | 682 | 698 | 41,600 |
| 2024/10/23 | 734 | 734 | 695 | 700 | 101,000 |
| 2024/10/22 | 706 | 739 | 702 | 738 | 119,500 |
| 2024/10/21 | 705 | 729 | 694 | 703 | 146,300 |
| 2024/10/18 | 744 | 748 | 686 | 720 | 992,600 |
| 2024/10/17 | 722 | 722 | 722 | 722 | 232,800 |
| 2024/10/16 | 627 | 631 | 616 | 622 | 18,200 |
| 2024/10/15 | 645 | 654 | 632 | 636 | 16,400 |
| 2024/10/11 | 641 | 651 | 638 | 640 | 15,200 |
| 2024/10/10 | 655 | 656 | 645 | 647 | 7,100 |
| 2024/10/09 | 654 | 655 | 649 | 651 | 4,300 |
| 2024/10/08 | 653 | 665 | 646 | 654 | 14,200 |
| 2024/10/07 | 672 | 672 | 651 | 660 | 18,200 |