日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/31 872 872 859 868 7,800
2026/07/30 838 859 834 857 6,200
2026/07/29 840 857 832 838 8,500
2026/07/28 843 844 840 841 4,100
2026/07/27 845 851 842 843 2,700
2026/07/24 844 845 840 845 4,200
2026/07/23 845 850 841 841 4,000
2026/07/22 842 855 842 855 2,000
2026/07/21 841 847 840 840 2,500
2026/07/17 845 845 834 841 8,700
2026/07/16 836 855 836 845 2,700
2026/07/15 842 853 841 843 3,300
2026/07/14 836 839 833 833 5,400
2026/07/13 847 848 835 835 3,300
2026/07/10 853 853 827 839 7,900
2026/07/09 835 850 835 850 5,300
2026/07/08 831 836 830 836 2,400
2026/07/07 831 831 827 830 1,800
2026/07/06 827 829 822 824 7,600
2026/07/03 822 825 820 823 3,200
2026/07/02 826 827 815 820 8,200
2026/07/01 826 826 813 813 4,200
2026/06/30 830 830 815 817 6,700
2026/06/29 813 816 810 816 3,900
2026/06/26 806 809 806 808 3,000
2026/06/25 810 815 809 809 3,000
2026/06/24 803 810 803 803 4,300
2026/06/23 810 810 803 803 3,700
2026/06/22 810 814 804 806 8,800
2026/06/19 811 817 803 806 13,200
2026/06/18 817 817 808 814 4,000
2026/06/17 805 818 803 818 14,500
2026/06/16 825 834 803 806 23,900
2026/06/15 812 828 811 825 9,000
2026/06/12 815 815 807 807 10,000
2026/06/11 816 838 812 812 7,000
2026/06/10 820 828 813 816 4,200
2026/06/09 819 825 817 820 3,900
2026/06/08 815 829 809 809 11,900
2026/06/05 819 839 812 829 16,200
2026/06/04 822 823 820 820 6,900
2026/06/03 829 829 822 822 15,500
2026/06/02 843 843 828 829 15,300
2026/06/01 857 864 845 845 6,500
2026/05/29 852 858 844 857 5,000
2026/05/28 837 846 836 844 2,600
2026/05/27 841 847 837 841 5,100
2026/05/26 849 849 838 840 5,400
2026/05/25 842 855 841 845 4,200
2026/05/22 852 852 840 842 8,200
2026/05/21 835 853 835 852 5,900
2026/05/20 845 845 836 845 3,600
2026/05/19 851 861 845 849 6,800
2026/05/18 860 861 835 850 15,500
2026/05/15 886 890 861 866 26,400
2026/05/14 894 905 890 901 14,700
2026/05/13 866 900 866 894 16,300
2026/05/12 865 865 854 856 6,000
2026/05/11 854 865 854 865 5,700
2026/05/08 848 854 848 854 2,700
2026/05/07 855 855 845 846 3,800
2026/05/01 840 841 831 838 15,800
2026/04/30 844 846 839 840 8,800
2026/04/28 839 846 839 845 7,500
2026/04/27 842 845 840 840 13,600
2026/04/24 856 856 839 840 12,000
2026/04/23 871 872 855 855 11,800
2026/04/22 878 878 872 872 2,700
2026/04/21 883 884 873 881 6,200
2026/04/20 882 888 874 885 10,800
2026/04/17 878 885 878 883 7,700
2026/04/16 877 880 873 878 6,800
2026/04/15 858 874 853 874 6,500
2026/04/14 860 861 850 850 18,100
2026/04/13 883 883 845 851 37,800
2026/04/10 893 894 871 880 7,500
2026/04/09 889 893 883 893 8,800
2026/04/08 906 906 859 885 26,000
2026/04/07 895 900 892 895 2,600
2026/04/06 886 904 886 894 9,200
2026/04/03 884 900 882 886 10,300
2026/03/27 953 971 953 959 25,200
2026/03/26 974 974 955 957 15,200
2026/03/25 964 967 960 960 15,100
2026/03/24 960 967 952 967 22,800
2026/03/23 960 969 943 945 37,900
2026/03/19 978 981 970 975 8,800
2026/03/18 965 994 965 978 10,200
2026/03/17 976 979 964 964 6,700
2026/03/16 960 970 959 966 6,800
2026/03/13 962 972 960 966 5,300
2026/03/12 974 983 972 973 5,000
2026/03/11 972 987 965 983 5,800
2026/03/10 979 982 970 972 5,500
2026/03/09 971 971 947 960 17,800
2026/03/06 973 1,005 973 982 6,900
2026/03/05 958 988 958 975 14,700
2026/03/04 975 977 941 958 24,800
2026/03/03 1,009 1,019 980 999 16,600
2026/03/02 990 1,019 990 999 16,900
2026/02/27 998 998 983 990 8,200
2026/02/26 973 987 970 987 10,100
2026/02/25 959 985 959 970 11,400
2026/02/24 950 989 950 959 25,200
2026/02/20 965 965 943 947 8,100
2026/02/19 950 969 950 968 11,600
2026/02/18 931 945 930 940 5,600
2026/02/17 926 941 920 930 9,300
2026/02/16 928 929 907 914 28,400
2026/02/13 972 976 916 922 68,400
2026/02/12 994 994 981 992 13,400
2026/02/10 976 983 970 972 9,600
2026/02/09 990 1,000 976 976 17,000
2026/02/06 980 1,000 974 985 33,500
2026/02/05 988 1,020 982 996 19,900
2026/02/04 987 1,086 982 997 171,900
2026/02/03 1,000 1,000 986 988 4,500
2026/02/02 1,003 1,003 985 986 8,100
2026/01/30 1,003 1,004 990 1,000 8,200
2026/01/29 997 997 981 989 8,800
2026/01/28 986 1,000 986 997 9,200
2026/01/27 1,000 1,009 988 988 11,900
2026/01/26 965 999 965 992 30,500
2026/01/23 960 966 958 958 8,200
2026/01/22 955 960 954 955 7,200
2026/01/21 945 955 945 951 5,800
2026/01/20 955 955 950 950 2,100
2026/01/19 952 955 950 953 3,000
2026/01/16 951 953 945 952 7,900
2026/01/15 955 960 950 951 7,800
2026/01/14 960 960 948 953 5,500
2026/01/13 961 961 947 947 8,600
2026/01/09 950 959 944 946 7,400
2026/01/08 959 960 947 947 7,900
2026/01/07 943 957 940 957 11,200
2026/01/06 960 978 934 935 40,500
2026/01/05 953 970 945 959 19,400
2025/12/30 953 953 920 945 14,400
2025/12/29 911 939 910 938 9,800
2025/12/26 909 919 908 912 4,600
2025/12/25 901 912 901 908 4,000
2025/12/24 909 915 902 903 7,200
2025/12/23 907 916 902 909 6,500
2025/12/22 910 919 905 907 9,900
2025/12/19 905 916 905 906 4,900
2025/12/18 900 907 898 905 5,400
2025/12/17 895 898 892 896 8,800
2025/12/16 915 915 891 899 14,900
2025/12/15 924 934 914 915 11,200
2025/12/12 931 938 924 924 6,700
2025/12/11 940 947 920 920 10,300
2025/12/10 945 946 926 937 14,900
2025/12/09 919 932 911 932 12,200
2025/12/08 919 930 916 916 19,400
2025/12/05 916 919 911 919 7,900
2025/12/04 915 918 911 918 6,000
2025/12/03 916 919 902 912 9,200
2025/12/02 895 909 891 909 8,900
2025/12/01 911 915 892 892 11,500
2025/11/28 897 906 897 903 12,200
2025/11/27 895 895 880 890 15,300
2025/11/26 888 893 886 889 10,400
2025/11/25 891 891 874 882 17,000
2025/11/21 881 895 881 884 17,300
2025/11/20 877 891 872 891 21,000
2025/11/19 884 901 871 871 23,100
2025/11/18 877 889 868 876 46,300
2025/11/17 909 912 872 880 54,600
2025/11/14 863 884 857 879 175,000
2025/11/13 790 791 771 778 25,600
2025/11/12 772 779 766 779 5,800
2025/11/11 767 770 764 770 5,300
2025/11/10 774 775 766 770 8,300
2025/11/07 780 785 767 774 5,200
2025/11/06 772 780 770 780 3,700
2025/11/05 774 780 763 767 15,000
2025/11/04 789 789 778 780 4,700
2025/10/31 805 805 783 783 7,900
2025/10/30 778 783 778 783 2,500
2025/10/29 800 800 770 783 10,900
2025/10/28 793 802 790 797 5,100
2025/10/27 800 803 794 797 7,800
2025/10/24 795 798 792 793 2,900
2025/10/23 802 803 789 795 6,000
2025/10/22 791 794 785 789 9,500
2025/10/21 794 794 783 784 12,800
2025/10/20 782 788 781 785 9,200
2025/10/17 780 783 771 783 5,100
2025/10/16 780 791 777 777 10,600
2025/10/15 783 786 779 785 2,100
2025/10/14 770 790 770 779 24,200
2025/10/10 801 801 785 785 9,000
2025/10/09 795 809 793 794 6,600
2025/10/08 805 805 795 795 3,300
2025/10/07 793 810 793 801 8,200
2025/10/06 819 819 792 802 10,900
2025/10/03 780 784 772 781 5,600
2025/10/02 782 782 770 770 5,100
2025/10/01 791 794 771 771 17,800
2025/09/30 815 815 790 790 11,000

このページの先頭へ