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 |
---|---|---|---|---|---|
2019/12/30 | 681 | 682 | 674 | 674 | 9,000 |
2019/12/27 | 678 | 686 | 674 | 677 | 8,900 |
2019/12/26 | 662 | 675 | 660 | 673 | 14,400 |
2019/12/25 | 673 | 681 | 665 | 665 | 19,300 |
2019/12/24 | 684 | 689 | 674 | 675 | 30,800 |
2019/12/23 | 692 | 692 | 679 | 684 | 22,700 |
2019/12/20 | 677 | 684 | 667 | 684 | 31,100 |
2019/12/19 | 666 | 676 | 656 | 672 | 13,400 |
2019/12/18 | 670 | 684 | 660 | 666 | 67,100 |
2019/12/17 | 654 | 668 | 650 | 664 | 10,500 |
2019/12/16 | 651 | 660 | 650 | 654 | 11,100 |
2019/12/13 | 648 | 659 | 648 | 651 | 10,000 |
2019/12/12 | 659 | 661 | 643 | 650 | 17,600 |
2019/12/11 | 673 | 682 | 653 | 655 | 27,700 |
2019/12/10 | 650 | 677 | 643 | 677 | 30,400 |
2019/12/09 | 662 | 665 | 645 | 647 | 22,400 |
2019/12/06 | 677 | 677 | 643 | 658 | 41,200 |
2019/12/05 | 692 | 696 | 677 | 677 | 25,700 |
2019/12/04 | 685 | 688 | 673 | 685 | 23,100 |
2019/12/03 | 685 | 703 | 673 | 695 | 47,900 |
2019/12/02 | 672 | 722 | 660 | 700 | 175,800 |
2019/11/29 | 638 | 709 | 631 | 652 | 77,600 |
2019/11/28 | 633 | 635 | 625 | 629 | 12,200 |
2019/11/27 | 635 | 635 | 628 | 628 | 10,500 |
2019/11/26 | 630 | 633 | 624 | 632 | 14,300 |
2019/11/25 | 630 | 630 | 623 | 624 | 16,100 |
2019/11/22 | 622 | 628 | 621 | 628 | 9,100 |
2019/11/21 | 620 | 624 | 616 | 622 | 14,300 |
2019/11/20 | 625 | 634 | 614 | 614 | 28,900 |
2019/11/19 | 643 | 650 | 622 | 625 | 113,400 |
2019/11/18 | 604 | 617 | 604 | 613 | 16,200 |
2019/11/15 | 600 | 603 | 595 | 600 | 16,800 |
2019/11/14 | 603 | 607 | 602 | 604 | 14,500 |
2019/11/13 | 611 | 619 | 602 | 606 | 21,800 |
2019/11/12 | 624 | 638 | 617 | 634 | 30,900 |
2019/11/11 | 617 | 624 | 617 | 624 | 12,300 |
2019/11/08 | 618 | 621 | 610 | 617 | 6,000 |
2019/11/07 | 615 | 618 | 610 | 618 | 2,900 |
2019/11/06 | 607 | 617 | 603 | 617 | 21,100 |
2019/11/05 | 618 | 618 | 604 | 604 | 18,000 |
2019/11/01 | 607 | 615 | 605 | 605 | 5,800 |
2019/10/31 | 614 | 614 | 609 | 611 | 14,000 |
2019/10/30 | 619 | 619 | 614 | 614 | 13,800 |
2019/10/29 | 619 | 622 | 617 | 620 | 5,800 |
2019/10/28 | 616 | 621 | 612 | 619 | 5,400 |
2019/10/25 | 611 | 616 | 611 | 616 | 1,200 |
2019/10/24 | 625 | 625 | 611 | 613 | 4,900 |
2019/10/23 | 622 | 624 | 614 | 618 | 8,300 |
2019/10/21 | 614 | 617 | 610 | 616 | 4,500 |
2019/10/18 | 615 | 627 | 609 | 617 | 8,900 |
2019/10/17 | 600 | 608 | 600 | 608 | 6,300 |
2019/10/16 | 605 | 605 | 597 | 602 | 11,500 |
2019/10/15 | 600 | 602 | 598 | 600 | 4,600 |
2019/10/11 | 601 | 604 | 596 | 597 | 6,600 |
2019/10/10 | 602 | 609 | 602 | 602 | 3,100 |
2019/10/09 | 608 | 608 | 602 | 605 | 2,500 |
2019/10/08 | 602 | 610 | 602 | 606 | 5,500 |
2019/10/07 | 607 | 614 | 602 | 602 | 11,900 |
2019/10/04 | 608 | 616 | 604 | 607 | 6,400 |
2019/10/03 | 610 | 613 | 607 | 608 | 3,000 |
2019/10/02 | 607 | 612 | 606 | 612 | 1,700 |
2019/10/01 | 602 | 609 | 601 | 609 | 10,500 |
2019/09/30 | 602 | 609 | 601 | 605 | 7,800 |
2019/09/27 | 613 | 618 | 609 | 609 | 5,500 |
2019/09/26 | 623 | 624 | 617 | 624 | 5,600 |
2019/09/25 | 626 | 633 | 622 | 628 | 10,400 |
2019/09/24 | 615 | 627 | 610 | 626 | 14,200 |
2019/09/20 | 615 | 618 | 611 | 613 | 7,100 |
2019/09/19 | 605 | 616 | 605 | 616 | 9,000 |
2019/09/18 | 605 | 611 | 605 | 607 | 7,100 |
2019/09/17 | 603 | 608 | 599 | 605 | 7,200 |
2019/09/13 | 606 | 608 | 601 | 603 | 9,700 |
2019/09/12 | 610 | 612 | 606 | 606 | 8,700 |
2019/09/11 | 606 | 613 | 603 | 613 | 6,500 |
2019/09/10 | 605 | 610 | 605 | 609 | 3,200 |
2019/09/09 | 602 | 610 | 600 | 610 | 6,300 |
2019/09/06 | 609 | 612 | 605 | 606 | 7,300 |
2019/09/05 | 596 | 610 | 595 | 607 | 13,700 |
2019/09/04 | 591 | 593 | 587 | 589 | 3,100 |
2019/09/03 | 594 | 599 | 594 | 599 | 2,000 |
2019/09/02 | 594 | 594 | 587 | 588 | 2,300 |
2019/08/30 | 599 | 599 | 580 | 589 | 17,900 |
2019/08/29 | 593 | 595 | 576 | 582 | 20,200 |
2019/08/28 | 602 | 603 | 597 | 598 | 6,600 |
2019/08/27 | 621 | 621 | 601 | 606 | 6,900 |
2019/08/26 | 602 | 615 | 602 | 605 | 9,100 |
2019/08/23 | 621 | 626 | 617 | 619 | 9,100 |
2019/08/22 | 625 | 628 | 624 | 625 | 3,200 |
2019/08/21 | 631 | 631 | 624 | 627 | 7,600 |
2019/08/20 | 621 | 630 | 617 | 627 | 16,800 |
2019/08/19 | 623 | 623 | 616 | 622 | 5,100 |
2019/08/16 | 618 | 621 | 612 | 614 | 20,700 |
2019/08/15 | 630 | 633 | 615 | 627 | 39,800 |
2019/08/14 | 656 | 661 | 650 | 656 | 13,900 |
2019/08/13 | 650 | 690 | 645 | 676 | 18,300 |
2019/08/09 | 673 | 677 | 657 | 660 | 15,000 |
2019/08/08 | 671 | 672 | 655 | 670 | 5,400 |
2019/08/07 | 670 | 685 | 658 | 676 | 16,500 |
2019/08/06 | 618 | 656 | 617 | 649 | 16,300 |
2019/08/05 | 672 | 672 | 643 | 647 | 36,000 |
2019/08/02 | 676 | 686 | 676 | 679 | 9,500 |
2019/08/01 | 681 | 688 | 680 | 686 | 10,800 |
2019/07/31 | 691 | 691 | 680 | 681 | 12,200 |
2019/07/30 | 702 | 702 | 691 | 692 | 5,200 |
2019/07/29 | 702 | 704 | 697 | 702 | 8,300 |
2019/07/26 | 686 | 715 | 686 | 702 | 26,500 |
2019/07/25 | 680 | 699 | 678 | 699 | 13,500 |
2019/07/24 | 691 | 691 | 678 | 678 | 11,100 |
2019/07/23 | 690 | 696 | 686 | 688 | 8,200 |
2019/07/22 | 692 | 693 | 680 | 683 | 11,600 |
2019/07/19 | 693 | 697 | 680 | 691 | 10,700 |
2019/07/18 | 687 | 699 | 678 | 699 | 20,600 |
2019/07/17 | 693 | 710 | 681 | 685 | 28,400 |
2019/07/16 | 680 | 685 | 676 | 684 | 15,400 |
2019/07/12 | 695 | 697 | 676 | 678 | 31,900 |
2019/07/11 | 700 | 700 | 688 | 694 | 17,300 |
2019/07/10 | 724 | 724 | 694 | 700 | 33,300 |
2019/07/09 | 702 | 725 | 702 | 723 | 21,100 |
2019/07/08 | 696 | 703 | 695 | 701 | 11,300 |
2019/07/05 | 695 | 696 | 686 | 695 | 15,300 |
2019/07/04 | 694 | 698 | 690 | 693 | 7,000 |
2019/07/03 | 704 | 704 | 691 | 692 | 8,700 |
2019/07/02 | 703 | 708 | 702 | 705 | 7,500 |
2019/07/01 | 690 | 705 | 690 | 705 | 9,900 |
2019/06/28 | 698 | 698 | 686 | 687 | 5,500 |
2019/06/27 | 686 | 702 | 685 | 691 | 5,100 |
2019/06/26 | 670 | 693 | 669 | 693 | 16,300 |
2019/06/25 | 694 | 694 | 672 | 680 | 27,500 |
2019/06/24 | 712 | 712 | 698 | 698 | 16,400 |
2019/06/21 | 735 | 737 | 710 | 712 | 19,000 |
2019/06/20 | 720 | 734 | 690 | 730 | 41,900 |
2019/06/19 | 727 | 727 | 711 | 712 | 15,100 |
2019/06/18 | 723 | 728 | 703 | 720 | 42,000 |
2019/06/17 | 755 | 755 | 727 | 729 | 25,000 |
2019/06/14 | 760 | 760 | 740 | 743 | 26,500 |
2019/06/13 | 767 | 767 | 748 | 760 | 28,100 |
2019/06/12 | 750 | 779 | 747 | 775 | 31,500 |
2019/06/11 | 766 | 796 | 753 | 755 | 90,000 |
2019/06/10 | 759 | 770 | 736 | 769 | 154,100 |
2019/06/07 | 640 | 719 | 637 | 714 | 103,400 |
2019/06/06 | 659 | 659 | 642 | 646 | 13,600 |
2019/06/05 | 670 | 675 | 650 | 659 | 25,200 |
2019/06/04 | 651 | 662 | 636 | 662 | 23,200 |
2019/06/03 | 675 | 676 | 642 | 656 | 11,400 |
2019/05/31 | 682 | 696 | 659 | 675 | 35,500 |
2019/05/30 | 671 | 708 | 667 | 674 | 74,300 |
2019/05/29 | 635 | 650 | 621 | 641 | 16,400 |
2019/05/28 | 641 | 647 | 635 | 638 | 8,000 |
2019/05/27 | 658 | 659 | 637 | 640 | 8,100 |
2019/05/24 | 641 | 651 | 625 | 648 | 15,400 |
2019/05/23 | 659 | 659 | 643 | 649 | 7,900 |
2019/05/22 | 627 | 661 | 627 | 654 | 20,800 |
2019/05/21 | 647 | 647 | 623 | 633 | 13,800 |
2019/05/20 | 666 | 666 | 642 | 652 | 31,300 |
2019/05/17 | 647 | 665 | 647 | 663 | 12,100 |
2019/05/16 | 653 | 653 | 617 | 643 | 45,000 |
2019/05/15 | 720 | 720 | 665 | 668 | 88,700 |
2019/05/14 | 708 | 751 | 694 | 747 | 36,100 |
2019/05/13 | 726 | 739 | 716 | 738 | 16,900 |
2019/05/10 | 708 | 736 | 703 | 726 | 21,800 |
2019/05/09 | 743 | 743 | 702 | 715 | 23,000 |
2019/05/08 | 750 | 750 | 723 | 731 | 18,900 |
2019/05/07 | 730 | 755 | 730 | 752 | 14,900 |
2019/04/26 | 727 | 745 | 715 | 744 | 11,600 |
2019/04/25 | 722 | 739 | 712 | 727 | 25,700 |
2019/04/24 | 704 | 719 | 698 | 709 | 30,100 |
2019/04/23 | 701 | 708 | 691 | 703 | 19,900 |
2019/04/22 | 717 | 725 | 703 | 705 | 22,300 |
2019/04/19 | 736 | 739 | 711 | 720 | 27,300 |
2019/04/18 | 757 | 757 | 733 | 738 | 18,500 |
2019/04/17 | 753 | 760 | 737 | 747 | 18,900 |
2019/04/16 | 755 | 765 | 749 | 754 | 12,600 |
2019/04/15 | 749 | 754 | 732 | 749 | 11,200 |
2019/04/12 | 752 | 764 | 730 | 742 | 29,100 |
2019/04/11 | 782 | 782 | 759 | 762 | 20,700 |
2019/04/10 | 785 | 807 | 775 | 781 | 40,600 |
2019/04/09 | 772 | 790 | 762 | 782 | 24,300 |
2019/04/08 | 783 | 790 | 765 | 775 | 23,900 |
2019/04/05 | 790 | 790 | 755 | 760 | 26,100 |
2019/04/04 | 772 | 791 | 772 | 778 | 19,000 |
2019/04/03 | 737 | 770 | 731 | 761 | 56,600 |
2019/04/02 | 767 | 768 | 745 | 749 | 29,400 |
2019/04/01 | 783 | 791 | 769 | 770 | 34,400 |
2019/03/29 | 799 | 811 | 785 | 791 | 30,100 |
2019/03/28 | 805 | 809 | 782 | 797 | 43,900 |
2019/03/27 | 805 | 825 | 799 | 819 | 37,100 |
2019/03/26 | 835 | 840 | 801 | 810 | 70,600 |
2019/03/25 | 779 | 850 | 762 | 824 | 96,200 |
2019/03/22 | 846 | 869 | 790 | 808 | 146,900 |
2019/03/20 | 841 | 842 | 809 | 817 | 90,000 |
2019/03/19 | 796 | 886 | 770 | 848 | 539,700 |
2019/03/18 | 745 | 850 | 743 | 795 | 425,900 |
2019/03/15 | 694 | 708 | 690 | 700 | 20,500 |
2019/03/14 | 717 | 727 | 708 | 709 | 17,200 |
2019/03/13 | 690 | 713 | 680 | 713 | 21,300 |
2019/03/12 | 688 | 705 | 687 | 695 | 30,200 |
2019/03/11 | 666 | 686 | 661 | 684 | 23,100 |
2019/03/08 | 687 | 691 | 664 | 672 | 56,400 |
2019/03/07 | 717 | 721 | 701 | 702 | 20,400 |
2019/03/06 | 735 | 739 | 715 | 724 | 22,500 |
2019/03/05 | 745 | 748 | 733 | 746 | 24,700 |
2019/03/04 | 749 | 758 | 743 | 756 | 10,700 |
2019/03/01 | 733 | 748 | 729 | 746 | 7,800 |
2019/02/28 | 758 | 758 | 728 | 735 | 20,800 |
2019/02/27 | 753 | 764 | 749 | 758 | 10,300 |
2019/02/26 | 773 | 777 | 745 | 752 | 38,300 |
2019/02/25 | 781 | 798 | 764 | 780 | 53,900 |
2019/02/22 | 784 | 785 | 766 | 778 | 32,900 |
2019/02/21 | 760 | 815 | 750 | 784 | 186,300 |
2019/02/20 | 749 | 758 | 740 | 746 | 28,200 |
2019/02/19 | 753 | 753 | 731 | 747 | 30,600 |
2019/02/18 | 735 | 754 | 734 | 753 | 55,000 |
2019/02/15 | 716 | 730 | 713 | 730 | 40,300 |
2019/02/14 | 749 | 749 | 710 | 717 | 102,500 |
2019/02/13 | 745 | 769 | 720 | 750 | 313,000 |
2019/02/12 | 667 | 682 | 640 | 670 | 108,200 |
2019/02/08 | 644 | 650 | 600 | 633 | 51,100 |
2019/02/07 | 703 | 703 | 663 | 666 | 51,100 |
2019/02/06 | 731 | 744 | 691 | 697 | 79,900 |
2019/02/05 | 726 | 750 | 723 | 730 | 18,700 |
2019/02/04 | 715 | 734 | 705 | 732 | 18,400 |
2019/02/01 | 720 | 737 | 687 | 714 | 16,500 |
2019/01/31 | 715 | 729 | 711 | 717 | 8,600 |
2019/01/30 | 738 | 738 | 706 | 707 | 15,100 |
2019/01/29 | 737 | 740 | 707 | 737 | 11,100 |
2019/01/28 | 756 | 765 | 741 | 741 | 18,500 |
2019/01/25 | 727 | 764 | 725 | 759 | 54,700 |
2019/01/24 | 696 | 724 | 688 | 719 | 19,700 |
2019/01/23 | 696 | 715 | 685 | 705 | 16,600 |
2019/01/22 | 708 | 710 | 679 | 703 | 24,000 |
2019/01/21 | 736 | 759 | 717 | 718 | 34,600 |
2019/01/18 | 712 | 738 | 710 | 730 | 29,600 |
2019/01/17 | 723 | 724 | 698 | 710 | 21,300 |
2019/01/16 | 702 | 734 | 694 | 725 | 29,200 |
2019/01/15 | 666 | 702 | 665 | 696 | 14,200 |
2019/01/11 | 661 | 668 | 648 | 661 | 13,300 |
2019/01/10 | 682 | 702 | 651 | 653 | 31,100 |
2019/01/09 | 701 | 717 | 688 | 688 | 21,200 |
2019/01/08 | 700 | 715 | 695 | 698 | 12,900 |
2019/01/07 | 695 | 710 | 675 | 685 | 9,100 |
2019/01/04 | 659 | 670 | 631 | 665 | 11,000 |