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 |