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 |
---|---|---|---|---|---|
2021/12/30 | 529 | 533 | 528 | 531 | 10,000 |
2021/12/29 | 513 | 532 | 512 | 529 | 13,400 |
2021/12/28 | 506 | 518 | 506 | 513 | 34,900 |
2021/12/27 | 527 | 530 | 505 | 505 | 33,600 |
2021/12/24 | 537 | 540 | 525 | 527 | 29,300 |
2021/12/23 | 535 | 538 | 516 | 530 | 24,900 |
2021/12/22 | 527 | 535 | 522 | 534 | 33,500 |
2021/12/21 | 523 | 525 | 512 | 525 | 18,200 |
2021/12/20 | 535 | 535 | 506 | 520 | 39,000 |
2021/12/17 | 537 | 543 | 529 | 539 | 19,600 |
2021/12/16 | 550 | 552 | 533 | 545 | 40,200 |
2021/12/15 | 541 | 552 | 534 | 545 | 39,600 |
2021/12/14 | 533 | 537 | 531 | 536 | 12,000 |
2021/12/13 | 560 | 560 | 534 | 536 | 51,500 |
2021/12/10 | 566 | 566 | 540 | 545 | 61,000 |
2021/12/09 | 588 | 595 | 568 | 573 | 82,500 |
2021/12/08 | 608 | 625 | 593 | 607 | 29,500 |
2021/12/07 | 572 | 632 | 571 | 598 | 65,000 |
2021/12/06 | 580 | 580 | 553 | 556 | 20,500 |
2021/12/03 | 563 | 587 | 563 | 587 | 22,100 |
2021/12/02 | 614 | 614 | 564 | 566 | 23,400 |
2021/12/01 | 611 | 621 | 581 | 615 | 20,500 |
2021/11/30 | 641 | 649 | 621 | 621 | 10,500 |
2021/11/29 | 630 | 668 | 629 | 640 | 42,800 |
2021/11/26 | 671 | 675 | 640 | 651 | 45,800 |
2021/11/25 | 699 | 709 | 674 | 677 | 24,300 |
2021/11/24 | 668 | 694 | 666 | 694 | 26,600 |
2021/11/22 | 670 | 676 | 662 | 672 | 8,600 |
2021/11/19 | 683 | 690 | 670 | 675 | 12,400 |
2021/11/18 | 704 | 704 | 682 | 685 | 6,000 |
2021/11/17 | 706 | 706 | 682 | 700 | 23,500 |
2021/11/16 | 712 | 721 | 695 | 707 | 24,300 |
2021/11/15 | 698 | 718 | 686 | 712 | 34,100 |
2021/11/12 | 663 | 719 | 663 | 702 | 83,100 |
2021/11/11 | 650 | 661 | 644 | 646 | 13,800 |
2021/11/10 | 653 | 659 | 650 | 650 | 8,200 |
2021/11/09 | 677 | 679 | 652 | 653 | 15,900 |
2021/11/08 | 691 | 695 | 660 | 670 | 20,600 |
2021/11/05 | 709 | 709 | 677 | 689 | 17,600 |
2021/11/04 | 693 | 713 | 693 | 703 | 19,800 |
2021/11/02 | 693 | 698 | 688 | 692 | 8,800 |
2021/11/01 | 681 | 702 | 677 | 699 | 25,600 |
2021/10/29 | 710 | 711 | 695 | 695 | 5,500 |
2021/10/28 | 687 | 713 | 687 | 709 | 20,100 |
2021/10/27 | 694 | 708 | 680 | 694 | 16,000 |
2021/10/26 | 684 | 712 | 684 | 700 | 19,400 |
2021/10/25 | 694 | 694 | 684 | 684 | 11,900 |
2021/10/22 | 703 | 715 | 700 | 705 | 16,700 |
2021/10/21 | 737 | 737 | 704 | 709 | 37,700 |
2021/10/20 | 758 | 778 | 743 | 743 | 10,900 |
2021/10/19 | 753 | 758 | 736 | 758 | 16,100 |
2021/10/18 | 787 | 789 | 746 | 752 | 15,700 |
2021/10/15 | 758 | 789 | 755 | 776 | 45,700 |
2021/10/14 | 740 | 764 | 740 | 759 | 24,100 |
2021/10/13 | 766 | 781 | 733 | 744 | 29,700 |
2021/10/12 | 780 | 792 | 751 | 768 | 29,300 |
2021/10/11 | 798 | 808 | 772 | 782 | 34,700 |
2021/10/08 | 786 | 808 | 771 | 787 | 25,500 |
2021/10/07 | 832 | 864 | 774 | 779 | 78,400 |
2021/10/06 | 835 | 863 | 800 | 834 | 64,000 |
2021/10/05 | 822 | 850 | 800 | 828 | 80,200 |
2021/10/04 | 891 | 905 | 841 | 841 | 125,800 |
2021/10/01 | 890 | 912 | 865 | 891 | 148,700 |
2021/09/30 | 932 | 948 | 860 | 922 | 284,000 |
2021/09/29 | 785 | 827 | 739 | 827 | 68,100 |
2021/09/28 | 799 | 828 | 783 | 795 | 67,900 |
2021/09/27 | 850 | 864 | 791 | 791 | 138,400 |
2021/09/24 | 830 | 853 | 795 | 850 | 205,900 |
2021/09/22 | 744 | 780 | 714 | 780 | 116,200 |
2021/09/21 | 724 | 756 | 708 | 747 | 81,300 |
2021/09/17 | 692 | 759 | 692 | 759 | 63,300 |
2021/09/16 | 716 | 736 | 671 | 682 | 90,100 |
2021/09/15 | 700 | 772 | 690 | 726 | 232,000 |
2021/09/14 | 681 | 691 | 670 | 684 | 18,100 |
2021/09/13 | 676 | 688 | 659 | 680 | 20,800 |
2021/09/10 | 635 | 677 | 635 | 677 | 21,400 |
2021/09/09 | 631 | 645 | 631 | 641 | 9,400 |
2021/09/08 | 649 | 652 | 638 | 638 | 19,900 |
2021/09/07 | 649 | 672 | 648 | 651 | 10,900 |
2021/09/06 | 678 | 678 | 650 | 650 | 24,000 |
2021/09/03 | 672 | 678 | 641 | 668 | 39,800 |
2021/09/02 | 711 | 711 | 649 | 673 | 52,500 |
2021/09/01 | 730 | 737 | 700 | 711 | 30,700 |
2021/08/31 | 684 | 725 | 684 | 725 | 43,100 |
2021/08/30 | 695 | 699 | 671 | 687 | 32,700 |
2021/08/27 | 650 | 690 | 633 | 690 | 70,700 |
2021/08/26 | 636 | 660 | 634 | 659 | 66,500 |
2021/08/25 | 574 | 644 | 574 | 626 | 88,700 |
2021/08/24 | 556 | 572 | 556 | 568 | 8,300 |
2021/08/23 | 557 | 564 | 548 | 564 | 10,700 |
2021/08/20 | 564 | 564 | 524 | 547 | 32,400 |
2021/08/19 | 581 | 582 | 559 | 562 | 19,300 |
2021/08/18 | 589 | 595 | 575 | 580 | 12,300 |
2021/08/17 | 605 | 605 | 585 | 589 | 15,600 |
2021/08/16 | 606 | 617 | 602 | 604 | 8,200 |
2021/08/13 | 592 | 629 | 592 | 614 | 17,500 |
2021/08/12 | 611 | 612 | 587 | 591 | 10,300 |
2021/08/11 | 596 | 608 | 594 | 608 | 8,700 |
2021/08/10 | 592 | 597 | 589 | 589 | 7,500 |
2021/08/06 | 593 | 598 | 589 | 594 | 11,000 |
2021/08/05 | 601 | 601 | 592 | 593 | 6,000 |
2021/08/04 | 602 | 604 | 597 | 604 | 5,700 |
2021/08/03 | 604 | 604 | 597 | 600 | 12,500 |
2021/08/02 | 604 | 606 | 597 | 604 | 12,100 |
2021/07/30 | 609 | 610 | 601 | 601 | 10,900 |
2021/07/29 | 609 | 619 | 607 | 615 | 4,800 |
2021/07/28 | 616 | 617 | 604 | 605 | 9,300 |
2021/07/27 | 620 | 627 | 618 | 618 | 9,600 |
2021/07/26 | 632 | 633 | 620 | 620 | 12,300 |
2021/07/21 | 639 | 641 | 631 | 631 | 3,500 |
2021/07/20 | 635 | 647 | 635 | 638 | 7,000 |
2021/07/19 | 649 | 653 | 641 | 642 | 4,000 |
2021/07/16 | 653 | 663 | 649 | 651 | 4,800 |
2021/07/15 | 670 | 673 | 649 | 649 | 9,900 |
2021/07/14 | 664 | 678 | 664 | 670 | 4,600 |
2021/07/13 | 657 | 675 | 657 | 670 | 5,700 |
2021/07/12 | 658 | 677 | 655 | 657 | 12,600 |
2021/07/09 | 631 | 664 | 631 | 664 | 16,500 |
2021/07/08 | 651 | 653 | 647 | 647 | 5,100 |
2021/07/07 | 647 | 662 | 641 | 648 | 18,000 |
2021/07/06 | 654 | 658 | 649 | 652 | 13,500 |
2021/07/05 | 663 | 666 | 654 | 655 | 21,100 |
2021/07/02 | 663 | 668 | 662 | 663 | 4,000 |
2021/07/01 | 676 | 676 | 664 | 664 | 8,400 |
2021/06/30 | 673 | 684 | 673 | 676 | 2,600 |
2021/06/29 | 690 | 690 | 671 | 672 | 8,700 |
2021/06/28 | 678 | 690 | 678 | 690 | 6,500 |
2021/06/25 | 665 | 677 | 663 | 677 | 14,100 |
2021/06/24 | 671 | 678 | 659 | 665 | 12,500 |
2021/06/23 | 680 | 688 | 674 | 674 | 4,200 |
2021/06/22 | 671 | 688 | 669 | 675 | 13,700 |
2021/06/21 | 674 | 682 | 671 | 671 | 11,400 |
2021/06/18 | 701 | 701 | 694 | 694 | 12,500 |
2021/06/17 | 705 | 706 | 698 | 705 | 7,900 |
2021/06/16 | 705 | 709 | 705 | 706 | 4,200 |
2021/06/15 | 712 | 715 | 708 | 709 | 6,200 |
2021/06/14 | 720 | 720 | 710 | 710 | 4,200 |
2021/06/11 | 714 | 722 | 714 | 715 | 8,000 |
2021/06/10 | 720 | 727 | 718 | 722 | 7,000 |
2021/06/09 | 725 | 725 | 715 | 720 | 6,100 |
2021/06/08 | 725 | 727 | 716 | 716 | 10,400 |
2021/06/07 | 723 | 733 | 717 | 725 | 10,800 |
2021/06/04 | 703 | 725 | 703 | 723 | 21,400 |
2021/06/03 | 692 | 706 | 692 | 703 | 8,200 |
2021/06/02 | 696 | 698 | 690 | 693 | 8,500 |
2021/06/01 | 700 | 703 | 690 | 696 | 9,600 |
2021/05/31 | 711 | 711 | 700 | 701 | 9,100 |
2021/05/28 | 725 | 732 | 698 | 711 | 29,800 |
2021/05/27 | 732 | 732 | 718 | 722 | 15,800 |
2021/05/26 | 732 | 741 | 721 | 726 | 22,200 |
2021/05/25 | 744 | 748 | 731 | 735 | 41,100 |
2021/05/24 | 719 | 762 | 705 | 755 | 164,500 |
2021/05/21 | 703 | 711 | 697 | 711 | 13,400 |
2021/05/20 | 677 | 699 | 677 | 691 | 9,500 |
2021/05/19 | 676 | 683 | 667 | 679 | 26,100 |
2021/05/18 | 650 | 679 | 650 | 677 | 22,900 |
2021/05/17 | 671 | 685 | 643 | 651 | 41,200 |
2021/05/14 | 686 | 691 | 664 | 669 | 64,200 |
2021/05/13 | 701 | 717 | 687 | 708 | 44,600 |
2021/05/12 | 723 | 731 | 706 | 716 | 45,100 |
2021/05/11 | 730 | 737 | 726 | 726 | 19,500 |
2021/05/10 | 733 | 742 | 731 | 735 | 8,500 |
2021/05/07 | 727 | 738 | 727 | 733 | 19,300 |
2021/05/06 | 736 | 742 | 729 | 729 | 21,900 |
2021/04/30 | 741 | 753 | 739 | 740 | 10,600 |
2021/04/28 | 754 | 762 | 743 | 744 | 18,100 |
2021/04/27 | 750 | 775 | 750 | 762 | 53,200 |
2021/04/26 | 752 | 757 | 740 | 756 | 24,600 |
2021/04/23 | 772 | 774 | 748 | 753 | 25,300 |
2021/04/22 | 769 | 786 | 769 | 773 | 19,200 |
2021/04/21 | 786 | 797 | 775 | 776 | 38,600 |
2021/04/20 | 800 | 813 | 795 | 803 | 24,300 |
2021/04/19 | 803 | 813 | 798 | 805 | 26,500 |
2021/04/16 | 812 | 821 | 805 | 809 | 27,600 |
2021/04/15 | 817 | 829 | 816 | 823 | 21,900 |
2021/04/14 | 832 | 832 | 821 | 822 | 16,200 |
2021/04/13 | 815 | 839 | 815 | 833 | 24,300 |
2021/04/12 | 840 | 840 | 816 | 821 | 22,800 |
2021/04/09 | 830 | 846 | 830 | 840 | 14,700 |
2021/04/08 | 830 | 834 | 814 | 834 | 19,600 |
2021/04/07 | 853 | 853 | 827 | 830 | 33,200 |
2021/04/06 | 894 | 895 | 844 | 853 | 59,600 |
2021/04/05 | 850 | 881 | 847 | 880 | 69,100 |
2021/04/02 | 818 | 842 | 810 | 840 | 30,100 |
2021/04/01 | 821 | 821 | 804 | 815 | 25,100 |
2021/03/31 | 810 | 825 | 808 | 821 | 10,400 |
2021/03/30 | 800 | 832 | 800 | 814 | 27,700 |
2021/03/29 | 820 | 825 | 800 | 800 | 19,300 |
2021/03/26 | 791 | 820 | 791 | 819 | 13,800 |
2021/03/25 | 801 | 802 | 775 | 799 | 20,000 |
2021/03/24 | 810 | 810 | 785 | 802 | 45,300 |
2021/03/23 | 849 | 849 | 816 | 818 | 32,100 |
2021/03/22 | 855 | 855 | 833 | 838 | 24,700 |
2021/03/19 | 833 | 877 | 830 | 853 | 95,400 |
2021/03/18 | 813 | 830 | 811 | 830 | 19,700 |
2021/03/17 | 803 | 817 | 802 | 809 | 16,300 |
2021/03/16 | 810 | 817 | 800 | 808 | 26,300 |
2021/03/15 | 804 | 810 | 793 | 802 | 24,000 |
2021/03/12 | 784 | 810 | 774 | 793 | 55,900 |
2021/03/11 | 764 | 783 | 758 | 778 | 18,200 |
2021/03/10 | 762 | 767 | 749 | 759 | 11,400 |
2021/03/09 | 739 | 763 | 723 | 762 | 24,100 |
2021/03/08 | 751 | 759 | 744 | 746 | 30,500 |
2021/03/05 | 744 | 750 | 716 | 750 | 47,200 |
2021/03/04 | 749 | 777 | 736 | 746 | 68,300 |
2021/03/03 | 773 | 773 | 750 | 761 | 36,100 |
2021/03/02 | 786 | 804 | 770 | 773 | 26,300 |
2021/03/01 | 788 | 797 | 777 | 793 | 29,400 |
2021/02/26 | 791 | 798 | 768 | 792 | 39,100 |
2021/02/25 | 804 | 811 | 793 | 793 | 23,600 |
2021/02/24 | 819 | 819 | 786 | 792 | 32,200 |
2021/02/22 | 795 | 820 | 795 | 813 | 30,200 |
2021/02/19 | 795 | 795 | 773 | 795 | 59,200 |
2021/02/18 | 818 | 825 | 799 | 804 | 29,800 |
2021/02/17 | 791 | 829 | 789 | 818 | 57,100 |
2021/02/16 | 830 | 830 | 794 | 795 | 80,200 |
2021/02/15 | 878 | 889 | 809 | 819 | 166,600 |
2021/02/12 | 920 | 934 | 905 | 923 | 45,000 |
2021/02/10 | 909 | 936 | 909 | 928 | 51,100 |
2021/02/09 | 916 | 917 | 902 | 911 | 31,100 |
2021/02/08 | 915 | 923 | 898 | 914 | 43,700 |
2021/02/05 | 923 | 927 | 904 | 908 | 30,200 |
2021/02/04 | 924 | 929 | 904 | 928 | 27,700 |
2021/02/03 | 929 | 932 | 901 | 918 | 38,000 |
2021/02/02 | 921 | 933 | 909 | 923 | 21,300 |
2021/02/01 | 900 | 938 | 888 | 930 | 59,600 |
2021/01/29 | 946 | 953 | 908 | 915 | 62,100 |
2021/01/28 | 949 | 961 | 937 | 940 | 46,100 |
2021/01/27 | 982 | 1,003 | 968 | 979 | 51,300 |
2021/01/26 | 982 | 984 | 958 | 967 | 39,900 |
2021/01/25 | 956 | 984 | 951 | 980 | 27,700 |
2021/01/22 | 961 | 973 | 955 | 961 | 35,800 |
2021/01/21 | 953 | 974 | 939 | 970 | 71,700 |
2021/01/20 | 955 | 1,003 | 931 | 952 | 173,200 |
2021/01/19 | 946 | 955 | 928 | 932 | 48,000 |
2021/01/18 | 926 | 942 | 905 | 942 | 57,400 |
2021/01/15 | 910 | 929 | 891 | 921 | 69,200 |
2021/01/14 | 935 | 950 | 907 | 911 | 66,500 |
2021/01/13 | 925 | 947 | 918 | 932 | 54,500 |
2021/01/12 | 937 | 942 | 900 | 911 | 71,300 |
2021/01/08 | 935 | 978 | 934 | 947 | 110,900 |
2021/01/07 | 923 | 942 | 914 | 922 | 50,500 |
2021/01/06 | 917 | 945 | 911 | 913 | 102,200 |
2021/01/05 | 905 | 917 | 894 | 914 | 38,800 |
2021/01/04 | 903 | 905 | 877 | 899 | 47,900 |