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 |