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
2020/12/30 893 916 889 909 44,200
2020/12/29 866 911 866 908 52,100
2020/12/28 889 917 863 866 62,400
2020/12/25 904 904 871 893 53,300
2020/12/24 890 915 884 894 67,800
2020/12/23 857 894 852 887 85,000
2020/12/22 898 898 865 871 136,700
2020/12/21 927 949 898 898 95,400
2020/12/18 958 958 917 942 104,000
2020/12/17 939 964 928 958 68,600
2020/12/16 965 974 942 944 73,600
2020/12/15 978 998 958 968 63,900
2020/12/14 980 1,000 971 983 58,600
2020/12/11 964 1,004 963 995 67,300
2020/12/10 996 996 950 961 97,600
2020/12/09 991 1,017 990 998 78,200
2020/12/08 962 1,028 961 1,008 140,800
2020/12/07 1,004 1,004 942 961 152,000
2020/12/04 1,046 1,064 990 1,012 134,500
2020/12/03 1,060 1,067 1,021 1,038 110,400
2020/12/02 1,070 1,092 1,047 1,050 106,700
2020/12/01 1,101 1,114 1,061 1,073 139,800
2020/11/30 1,125 1,158 1,104 1,106 86,900
2020/11/27 1,107 1,146 1,093 1,126 99,300
2020/11/26 1,120 1,134 1,099 1,100 93,600
2020/11/25 1,140 1,152 1,091 1,098 159,300
2020/11/24 1,146 1,159 1,121 1,146 133,300
2020/11/20 1,154 1,174 1,120 1,146 132,500
2020/11/19 1,129 1,162 1,106 1,154 169,500
2020/11/18 1,066 1,131 1,058 1,109 153,500
2020/11/17 1,142 1,149 1,067 1,074 277,100
2020/11/16 1,199 1,228 1,137 1,145 278,800
2020/11/13 1,132 1,264 1,128 1,199 501,200
2020/11/12 1,197 1,197 1,115 1,135 347,300
2020/11/11 1,200 1,219 1,164 1,213 205,700
2020/11/10 1,315 1,315 1,182 1,228 392,200
2020/11/09 1,278 1,365 1,274 1,315 470,300
2020/11/06 1,156 1,262 1,144 1,255 417,700
2020/11/05 1,153 1,182 1,132 1,155 252,500
2020/11/04 1,110 1,179 1,085 1,153 276,800
2020/11/02 1,087 1,136 1,043 1,072 274,500
2020/10/30 1,172 1,204 1,049 1,090 388,800
2020/10/29 1,204 1,231 1,159 1,190 308,800
2020/10/28 1,303 1,318 1,224 1,234 286,200
2020/10/27 1,248 1,339 1,248 1,310 431,700
2020/10/26 1,325 1,384 1,248 1,248 347,000
2020/10/23 1,388 1,403 1,250 1,331 473,000
2020/10/22 1,440 1,480 1,360 1,408 541,500
2020/10/21 1,497 1,629 1,444 1,493 1,071,100
2020/10/20 1,405 1,585 1,351 1,544 883,500
2020/10/19 1,480 1,543 1,375 1,393 1,113,700
2020/10/16 1,311 1,374 1,256 1,338 1,108,300
2020/10/15 1,200 1,237 1,145 1,202 343,800
2020/10/14 1,115 1,222 1,105 1,207 466,300
2020/10/13 1,086 1,125 1,076 1,108 126,900
2020/10/12 1,159 1,164 1,071 1,105 254,400
2020/10/09 1,056 1,117 955 1,103 619,900
2020/10/08 1,106 1,108 1,052 1,077 198,000
2020/10/07 1,100 1,141 1,071 1,077 217,200
2020/10/06 1,123 1,150 1,090 1,125 293,900
2020/10/05 1,073 1,165 1,061 1,135 493,000
2020/10/02 1,031 1,139 1,022 1,083 839,400
2020/09/30 1,043 1,123 992 1,018 717,700
2020/09/29 925 1,030 908 1,030 622,800
2020/09/28 925 976 799 886 347,300
2020/09/25 915 957 902 910 130,000
2020/09/24 949 1,013 911 920 347,100
2020/09/23 901 950 877 941 156,600
2020/09/18 884 920 877 892 176,600
2020/09/17 891 891 850 889 191,800
2020/09/16 825 885 809 881 282,400
2020/09/15 795 820 793 820 59,300
2020/09/14 819 832 783 790 174,300
2020/09/11 830 855 798 823 186,800
2020/09/10 843 849 810 825 283,900
2020/09/09 758 845 758 828 495,000
2020/09/08 730 830 722 755 481,700
2020/09/07 703 703 695 701 11,000
2020/09/04 696 699 689 690 10,900
2020/09/03 710 716 700 706 8,900
2020/09/02 707 709 693 709 15,100
2020/09/01 685 708 684 704 24,800
2020/08/31 684 694 679 685 11,900
2020/08/28 703 705 673 681 27,000
2020/08/27 700 704 696 702 12,700
2020/08/26 702 704 698 701 13,600
2020/08/25 700 706 698 704 12,800
2020/08/24 705 705 695 698 11,600
2020/08/21 703 703 691 700 6,800
2020/08/20 701 711 693 693 13,700
2020/08/19 705 706 692 694 13,100
2020/08/18 695 705 692 701 8,000
2020/08/17 698 702 690 700 12,300
2020/08/14 686 692 682 688 4,500
2020/08/13 700 718 678 686 46,100
2020/08/12 681 688 657 684 17,100
2020/08/11 685 685 665 671 10,900
2020/08/07 691 696 660 675 12,200
2020/08/06 665 683 665 676 7,400
2020/08/05 679 679 650 656 9,400
2020/08/04 630 663 630 660 11,500
2020/08/03 619 659 619 632 13,700
2020/07/31 659 666 633 639 17,100
2020/07/30 684 686 676 679 4,400
2020/07/29 712 712 680 680 19,900
2020/07/28 730 730 704 720 17,600
2020/07/27 689 724 689 724 21,300
2020/07/22 662 689 661 689 13,400
2020/07/21 664 684 664 672 14,700
2020/07/20 670 679 657 664 17,800
2020/07/17 695 706 670 670 32,300
2020/07/16 759 770 685 694 150,200
2020/07/15 685 714 683 714 18,900
2020/07/14 710 710 680 688 22,300
2020/07/13 693 711 693 710 7,300
2020/07/10 711 720 686 692 27,100
2020/07/09 735 748 720 720 11,300
2020/07/08 739 751 732 740 8,400
2020/07/07 747 766 728 750 27,900
2020/07/06 710 760 710 750 31,700
2020/07/03 714 740 695 740 30,400
2020/07/02 773 777 699 717 74,400
2020/07/01 797 797 766 783 35,800
2020/06/30 809 809 759 797 36,800
2020/06/29 786 809 775 779 36,400
2020/06/26 875 877 790 791 86,600
2020/06/25 829 895 829 878 85,700
2020/06/24 824 865 822 844 63,700
2020/06/23 890 890 816 824 96,800
2020/06/22 888 919 873 875 107,100
2020/06/19 886 900 847 889 87,700
2020/06/18 906 906 875 875 45,900
2020/06/17 911 957 871 901 214,900
2020/06/16 890 943 861 922 449,800
2020/06/15 805 925 801 850 818,800
2020/06/12 730 785 730 775 128,600
2020/06/11 745 797 735 774 210,100
2020/06/10 681 737 677 735 100,200
2020/06/09 676 686 671 682 17,700
2020/06/08 693 693 668 675 33,500
2020/06/05 678 697 670 691 36,100
2020/06/04 698 699 671 694 41,400
2020/06/03 680 712 651 670 102,500
2020/06/02 633 684 629 670 73,800
2020/06/01 623 649 623 633 65,100
2020/05/29 597 606 597 606 13,500
2020/05/28 604 607 592 597 11,500
2020/05/27 599 599 590 598 11,100
2020/05/26 592 610 592 599 19,700
2020/05/25 577 602 574 589 25,700
2020/05/22 582 585 568 578 27,200
2020/05/21 607 607 578 582 34,700
2020/05/20 601 611 595 601 16,800
2020/05/19 615 615 592 600 17,500
2020/05/18 573 609 573 609 24,000
2020/05/15 600 600 550 578 55,100
2020/05/14 615 621 598 600 44,200
2020/05/13 604 618 597 615 19,100
2020/05/12 607 626 601 614 16,400
2020/05/11 614 630 596 614 30,400
2020/05/08 626 626 591 614 38,900
2020/05/07 568 635 566 635 48,900
2020/05/01 552 565 543 558 33,300
2020/04/30 575 575 550 562 45,300
2020/04/28 527 563 527 561 32,100
2020/04/27 527 542 516 524 46,600
2020/04/24 511 523 508 515 13,600
2020/04/23 515 530 507 510 34,100
2020/04/22 516 527 506 518 22,400
2020/04/21 558 560 527 527 36,600
2020/04/20 573 582 566 566 17,400
2020/04/17 577 580 559 573 36,900
2020/04/16 559 588 546 580 80,500
2020/04/15 517 550 509 549 50,200
2020/04/14 465 507 465 507 49,100
2020/04/13 458 471 449 463 27,900
2020/04/10 478 478 455 457 20,700
2020/04/09 462 480 460 478 34,500
2020/04/08 454 466 428 456 23,000
2020/04/07 435 453 432 450 41,900
2020/04/06 412 432 411 423 19,300
2020/04/03 420 420 401 412 17,700
2020/04/02 405 422 404 410 13,300
2020/04/01 434 444 411 413 27,600
2020/03/31 434 447 425 439 20,800
2020/03/30 428 431 410 431 13,900
2020/03/27 444 457 435 437 45,100
2020/03/26 456 456 436 440 35,100
2020/03/25 462 470 450 463 47,700
2020/03/24 431 448 421 448 44,800
2020/03/23 395 422 384 420 34,700
2020/03/19 418 418 369 380 46,800
2020/03/18 409 418 396 411 26,600
2020/03/17 360 409 360 400 56,800
2020/03/16 385 404 371 378 65,700
2020/03/13 370 394 353 353 104,500
2020/03/12 435 449 404 408 89,700
2020/03/11 479 479 440 443 43,100
2020/03/10 441 486 406 477 75,800
2020/03/09 480 487 431 445 74,600
2020/03/06 535 535 505 516 40,000
2020/03/05 555 557 536 543 11,800
2020/03/04 537 546 535 546 26,000
2020/03/03 562 568 528 547 45,100
2020/03/02 504 560 504 542 49,900
2020/02/28 507 534 486 508 102,900
2020/02/27 587 587 532 537 103,800
2020/02/26 603 603 573 577 40,200
2020/02/25 601 609 590 597 43,800
2020/02/21 640 645 626 631 18,200
2020/02/20 650 651 631 647 19,900
2020/02/19 618 646 618 640 18,400
2020/02/18 635 635 612 616 28,000
2020/02/17 652 657 630 630 48,600
2020/02/14 685 691 666 670 37,000
2020/02/13 679 715 670 715 77,700
2020/02/12 673 700 665 678 54,800
2020/02/10 662 674 661 670 25,100
2020/02/07 674 676 665 672 5,500
2020/02/06 667 675 667 675 13,300
2020/02/05 661 671 657 667 14,400
2020/02/04 650 665 649 657 9,100
2020/02/03 634 652 634 651 11,300
2020/01/31 658 662 650 654 10,400
2020/01/30 677 677 640 649 45,800
2020/01/29 688 688 670 670 11,400
2020/01/28 658 689 652 689 21,900
2020/01/27 662 678 662 666 28,400
2020/01/24 693 696 685 691 16,200
2020/01/23 712 714 689 699 27,500
2020/01/22 719 725 712 712 28,300
2020/01/21 716 736 714 715 19,500
2020/01/20 750 750 715 716 60,100
2020/01/17 714 754 708 748 118,600
2020/01/16 685 704 680 704 34,900
2020/01/15 682 684 676 683 14,400
2020/01/14 670 687 662 680 21,600
2020/01/10 664 668 652 667 14,700
2020/01/09 660 664 651 659 13,000
2020/01/08 662 662 651 652 15,300
2020/01/07 666 667 659 663 7,900
2020/01/06 664 667 652 666 15,900

このページの先頭へ