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
2018/12/28 707 710 673 681 19,800
2018/12/27 660 711 631 704 34,500
2018/12/26 620 650 601 611 21,300
2018/12/26 1 -> 3.00 分割
2018/12/25 1,795 1,840 1,767 1,798 20,900
2018/12/21 1,971 2,050 1,960 1,995 15,100
2018/12/20 2,203 2,220 2,021 2,021 16,900
2018/12/19 2,281 2,329 2,190 2,224 7,100
2018/12/18 2,390 2,406 2,270 2,273 8,300
2018/12/17 2,567 2,567 2,422 2,458 7,300
2018/12/14 2,531 2,536 2,440 2,506 6,800
2018/12/13 2,350 2,550 2,350 2,493 6,300
2018/12/12 2,277 2,347 2,240 2,346 7,300
2018/12/11 2,430 2,430 2,280 2,291 13,100
2018/12/10 2,484 2,499 2,424 2,430 5,100
2018/12/07 2,594 2,637 2,510 2,560 7,400
2018/12/06 2,736 2,736 2,644 2,644 3,800
2018/12/05 2,728 2,736 2,654 2,736 5,000
2018/12/04 2,788 2,789 2,727 2,747 4,800
2018/12/03 2,775 2,798 2,751 2,788 8,400
2018/11/30 2,694 2,750 2,652 2,730 8,700
2018/11/29 2,685 2,726 2,643 2,679 4,500
2018/11/28 2,696 2,696 2,585 2,665 6,800
2018/11/27 2,759 2,759 2,695 2,696 4,700
2018/11/26 2,600 2,797 2,600 2,738 5,900
2018/11/22 2,583 2,600 2,555 2,600 3,000
2018/11/21 2,551 2,655 2,550 2,612 5,400
2018/11/20 2,618 2,618 2,526 2,585 4,800
2018/11/19 2,649 2,649 2,513 2,620 10,300
2018/11/16 2,705 2,709 2,652 2,652 2,300
2018/11/15 2,741 2,823 2,685 2,700 11,700
2018/11/14 2,900 2,910 2,791 2,791 17,600
2018/11/13 2,690 2,930 2,690 2,903 63,600
2018/11/12 2,730 2,898 2,679 2,890 18,900
2018/11/09 2,705 2,775 2,700 2,730 7,400
2018/11/08 2,801 2,801 2,750 2,750 8,000
2018/11/07 2,818 2,830 2,773 2,773 11,600
2018/11/06 2,784 2,850 2,748 2,776 20,300
2018/11/05 2,562 2,771 2,562 2,734 15,300
2018/11/02 2,657 2,657 2,511 2,612 7,600
2018/11/01 2,790 2,800 2,656 2,656 18,600
2018/10/31 2,444 2,745 2,393 2,690 32,800
2018/10/30 2,293 2,390 2,252 2,370 19,500
2018/10/29 2,303 2,370 2,285 2,293 10,800
2018/10/26 2,475 2,485 2,301 2,301 19,200
2018/10/25 2,500 2,500 2,401 2,475 20,200
2018/10/24 2,600 2,600 2,543 2,571 6,600
2018/10/23 2,706 2,706 2,580 2,580 18,800
2018/10/22 2,750 2,750 2,641 2,729 19,600
2018/10/19 2,800 2,817 2,701 2,779 33,700
2018/10/18 2,750 2,905 2,708 2,857 158,700
2018/10/17 2,699 2,700 2,680 2,700 31,100
2018/10/16 2,221 2,230 2,164 2,200 9,700
2018/10/15 2,316 2,316 2,200 2,207 7,900
2018/10/12 2,178 2,288 2,160 2,270 13,600
2018/10/11 2,205 2,300 2,161 2,228 40,300
2018/10/10 2,561 2,611 2,505 2,505 9,400
2018/10/09 2,541 2,579 2,513 2,557 6,900
2018/10/05 2,681 2,681 2,552 2,580 16,600
2018/10/04 2,779 2,779 2,702 2,702 9,500
2018/10/03 2,700 2,720 2,660 2,679 6,800
2018/10/02 2,827 2,827 2,657 2,674 30,000
2018/10/01 2,884 2,884 2,791 2,792 19,500
2018/09/28 2,780 2,829 2,744 2,784 8,600
2018/09/27 2,837 2,849 2,740 2,770 21,900
2018/09/26 2,826 2,874 2,744 2,837 20,300
2018/09/25 2,949 2,949 2,840 2,876 20,600
2018/09/21 2,871 2,980 2,860 2,955 44,700
2018/09/20 3,000 3,060 2,842 2,894 65,300
2018/09/19 2,746 2,900 2,702 2,879 31,100
2018/09/18 2,802 2,802 2,665 2,726 50,200
2018/09/14 2,991 3,095 2,825 2,858 60,700
2018/09/13 3,100 3,145 2,904 3,000 110,100
2018/09/12 2,882 3,190 2,820 3,170 182,100
2018/09/11 2,508 2,869 2,508 2,782 151,100
2018/09/10 2,630 2,640 2,440 2,484 49,800
2018/09/07 2,400 2,581 2,323 2,559 71,900
2018/09/06 2,453 2,495 2,260 2,318 52,100
2018/09/05 2,139 2,638 2,139 2,497 89,500
2018/09/04 2,117 2,143 2,078 2,139 3,800
2018/09/03 2,140 2,146 2,080 2,117 7,100
2018/08/31 2,198 2,198 2,120 2,140 6,200
2018/08/30 2,201 2,229 2,191 2,209 5,300
2018/08/29 2,229 2,229 2,120 2,185 7,500
2018/08/28 2,336 2,336 2,231 2,236 12,200
2018/08/27 2,306 2,361 2,221 2,268 37,700
2018/08/24 2,050 2,298 2,049 2,256 33,700
2018/08/23 1,999 2,092 1,991 2,049 11,200
2018/08/22 2,001 2,026 1,920 2,013 14,200
2018/08/21 2,051 2,052 2,006 2,016 8,100
2018/08/20 2,168 2,168 2,060 2,068 6,900
2018/08/17 2,145 2,145 2,072 2,118 11,100
2018/08/16 2,063 2,063 2,001 2,045 21,700
2018/08/15 2,197 2,197 2,102 2,113 11,400
2018/08/14 2,247 2,247 2,162 2,186 8,600
2018/08/13 2,402 2,403 2,200 2,215 23,200
2018/08/10 2,440 2,475 2,425 2,425 6,300
2018/08/09 2,449 2,449 2,407 2,430 3,200
2018/08/08 2,401 2,460 2,390 2,431 5,900
2018/08/07 2,441 2,448 2,401 2,412 9,000
2018/08/06 2,568 2,568 2,455 2,464 15,700
2018/08/03 2,622 2,645 2,560 2,568 12,300
2018/08/02 2,681 2,681 2,570 2,635 23,100
2018/08/01 2,752 2,795 2,710 2,731 9,800
2018/07/31 2,781 2,882 2,710 2,734 25,100
2018/07/30 2,701 2,826 2,625 2,796 37,600
2018/07/27 2,791 2,793 2,720 2,731 20,500
2018/07/26 2,845 2,847 2,790 2,803 20,500
2018/07/25 2,735 2,828 2,735 2,816 29,800
2018/07/24 2,819 2,819 2,731 2,753 26,300
2018/07/23 2,849 2,891 2,813 2,817 16,600
2018/07/20 2,849 2,880 2,760 2,869 33,100
2018/07/19 2,925 2,934 2,801 2,835 30,000
2018/07/18 2,915 2,989 2,895 2,913 18,900
2018/07/17 2,928 2,959 2,886 2,912 27,000
2018/07/13 2,904 3,050 2,900 2,900 81,300
2018/07/12 2,897 2,940 2,872 2,880 39,100
2018/07/11 3,080 3,080 2,862 2,895 78,600
2018/07/10 3,375 3,375 3,080 3,100 62,300
2018/07/09 3,240 3,375 3,185 3,310 61,300
2018/07/06 3,250 3,255 3,070 3,195 61,000
2018/07/05 3,240 3,575 3,180 3,180 209,800
2018/07/04 3,210 3,330 3,160 3,240 52,500
2018/07/03 3,180 3,250 3,050 3,250 71,900
2018/07/02 3,175 3,335 3,055 3,055 97,600
2018/06/29 3,320 3,420 3,095 3,175 123,100
2018/06/28 3,625 3,645 3,335 3,340 147,800
2018/06/27 3,360 3,750 3,360 3,675 457,400
2018/06/26 3,270 3,450 3,250 3,365 326,000
2018/06/25 4,080 4,080 3,430 3,480 361,400
2018/06/22 4,300 4,450 4,120 4,120 1,274,700
2018/06/21 4,665 4,965 4,620 4,820 442,500

このページの先頭へ