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
2022/12/30 517 517 512 516 5,900
2022/12/29 517 517 514 515 3,800
2022/12/28 515 517 510 517 20,000
2022/12/27 512 518 510 515 14,300
2022/12/26 515 516 507 512 20,500
2022/12/23 510 513 506 511 11,900
2022/12/22 510 510 505 510 9,100
2022/12/21 503 509 500 509 16,300
2022/12/20 505 510 499 509 17,100
2022/12/19 508 511 504 505 14,000
2022/12/16 496 510 495 508 29,400
2022/12/15 496 497 494 496 2,500
2022/12/14 500 504 498 498 5,600
2022/12/13 502 502 498 499 3,900
2022/12/12 500 500 495 499 2,500
2022/12/09 496 500 495 495 11,700
2022/12/08 495 500 495 500 2,900
2022/12/07 500 500 485 499 5,200
2022/12/06 495 500 495 499 2,400
2022/12/05 495 500 493 495 6,300
2022/12/02 494 500 488 495 7,100
2022/12/01 508 508 492 492 8,200
2022/11/30 507 509 500 508 12,100
2022/11/29 492 507 492 507 15,200
2022/11/28 488 500 486 490 18,600
2022/11/25 485 485 479 485 10,000
2022/11/24 479 482 478 481 7,300
2022/11/22 475 478 475 478 6,100
2022/11/21 479 480 470 478 22,200
2022/11/18 476 479 475 478 6,100
2022/11/17 480 480 474 478 4,500
2022/11/16 475 481 474 480 12,000
2022/11/15 483 484 475 480 8,100
2022/11/14 480 480 477 480 7,600
2022/11/11 470 483 470 477 16,400
2022/11/10 471 480 469 480 3,800
2022/11/09 469 477 469 475 4,900
2022/11/08 470 474 470 473 800
2022/11/07 473 474 470 470 5,400
2022/11/04 470 474 468 474 7,100
2022/11/02 474 475 470 470 9,700
2022/11/01 476 476 467 473 5,900
2022/10/31 475 477 471 474 2,300
2022/10/28 470 474 468 474 6,600
2022/10/27 471 475 468 468 5,600
2022/10/26 470 475 468 474 13,400
2022/10/25 468 472 468 472 3,900
2022/10/24 474 474 468 469 2,900
2022/10/21 470 474 469 469 5,200
2022/10/20 472 473 470 472 2,900
2022/10/19 471 477 470 472 3,400
2022/10/18 467 470 466 469 9,100
2022/10/17 466 466 462 464 2,100
2022/10/14 469 469 463 466 4,800
2022/10/13 468 468 462 463 4,000
2022/10/12 467 470 466 467 2,800
2022/10/11 467 472 462 469 13,300
2022/10/07 468 473 467 470 8,900
2022/10/06 471 473 469 469 9,000
2022/10/05 473 479 469 469 9,700
2022/10/04 471 475 468 469 14,600
2022/10/03 485 485 470 472 8,700
2022/09/30 469 485 469 485 7,800
2022/09/29 483 494 472 472 15,600
2022/09/28 498 498 480 480 10,000
2022/09/27 496 500 487 496 4,100
2022/09/26 498 500 485 497 9,900
2022/09/22 493 500 486 498 9,000
2022/09/21 503 504 495 503 2,900
2022/09/20 507 514 498 499 6,900
2022/09/16 491 512 490 512 19,900
2022/09/15 492 497 488 497 2,000
2022/09/14 482 492 482 490 4,300
2022/09/13 491 496 491 496 5,000
2022/09/12 485 488 485 488 2,600
2022/09/09 477 482 477 482 3,500
2022/09/08 479 483 479 481 6,100
2022/09/07 481 481 473 478 9,000
2022/09/06 483 490 480 480 6,900
2022/09/05 486 486 479 483 8,600
2022/09/02 490 493 486 486 7,900
2022/09/01 494 494 490 490 1,300
2022/08/31 490 494 489 494 1,300
2022/08/30 491 495 489 490 3,900
2022/08/29 495 495 490 490 13,400
2022/08/26 505 505 497 499 4,900
2022/08/25 502 505 500 504 7,800
2022/08/24 500 502 496 497 2,400
2022/08/23 498 500 497 498 2,500
2022/08/22 499 500 495 498 3,600
2022/08/19 502 504 496 501 8,500
2022/08/18 502 502 495 500 6,400
2022/08/17 495 511 495 503 9,900
2022/08/16 498 500 494 495 14,100
2022/08/15 497 505 496 498 6,000
2022/08/12 501 512 493 500 13,500
2022/08/10 513 513 503 503 6,100
2022/08/09 522 524 519 519 5,700
2022/08/08 522 529 520 524 18,600
2022/08/05 514 524 512 523 15,000
2022/08/04 517 519 511 519 16,000
2022/08/03 508 514 507 511 12,000
2022/08/02 505 505 501 505 2,600
2022/08/01 499 509 498 504 6,300
2022/07/29 497 505 496 499 3,000
2022/07/28 502 502 494 496 4,000
2022/07/27 498 503 496 497 5,000
2022/07/26 511 511 503 503 5,300
2022/07/25 515 515 507 507 14,800
2022/07/22 495 517 489 517 34,800
2022/07/21 477 497 475 496 15,000
2022/07/20 475 479 472 476 5,300
2022/07/19 471 472 466 472 3,700
2022/07/15 470 471 467 471 2,600
2022/07/14 469 470 466 469 3,400
2022/07/13 469 470 466 466 4,000
2022/07/12 473 473 466 468 8,500
2022/07/11 470 470 467 470 2,400
2022/07/08 465 470 465 467 7,100
2022/07/07 468 468 466 467 6,000
2022/07/06 469 474 468 468 9,400
2022/07/05 473 477 470 477 3,500
2022/07/04 479 482 468 470 9,700
2022/07/01 478 481 472 478 4,000
2022/06/30 474 480 473 478 3,800
2022/06/29 470 477 469 475 8,700
2022/06/28 470 478 468 475 9,600
2022/06/27 482 482 472 475 5,100
2022/06/24 474 479 465 479 13,100
2022/06/23 475 480 472 472 6,400
2022/06/22 476 478 472 475 3,000
2022/06/21 469 477 469 470 6,300
2022/06/20 478 478 460 470 20,100
2022/06/17 477 478 470 474 12,100
2022/06/16 484 489 483 483 4,400
2022/06/15 485 487 482 483 5,400
2022/06/14 490 490 482 487 11,800
2022/06/13 495 509 492 494 16,100
2022/06/10 504 508 497 508 3,200
2022/06/09 506 510 502 507 3,800
2022/06/08 495 505 494 505 9,100
2022/06/07 499 499 490 498 11,500
2022/06/06 499 499 495 499 6,800
2022/06/03 505 505 495 497 12,800
2022/06/02 507 510 501 501 5,100
2022/06/01 501 512 501 512 9,500
2022/05/31 503 507 499 500 4,600
2022/05/30 504 509 497 508 16,100
2022/05/27 501 505 493 496 4,700
2022/05/26 486 503 485 501 27,100
2022/05/25 491 495 485 486 11,600
2022/05/24 497 499 494 499 4,400
2022/05/23 483 500 483 496 14,000
2022/05/20 479 486 479 483 5,900
2022/05/19 477 483 477 481 6,200
2022/05/18 479 488 477 484 10,700
2022/05/17 472 478 465 478 10,100
2022/05/16 486 486 468 474 22,700
2022/05/13 482 498 482 484 14,300
2022/05/12 500 500 482 482 23,400
2022/05/11 500 508 495 505 17,400
2022/05/10 492 499 487 492 12,200
2022/05/09 503 503 494 494 13,000
2022/05/06 492 508 491 506 12,900
2022/05/02 492 496 490 495 6,400
2022/04/28 491 494 486 491 9,200
2022/04/27 491 493 480 490 28,300
2022/04/26 506 506 491 496 17,200
2022/04/25 497 502 495 502 8,100
2022/04/22 495 502 493 500 15,700
2022/04/21 503 503 497 499 13,600
2022/04/20 514 514 501 503 16,700
2022/04/19 517 517 509 510 8,800
2022/04/18 522 523 508 513 35,500
2022/04/15 534 534 522 522 11,000
2022/04/14 536 536 525 532 8,300
2022/04/13 527 534 513 526 31,800
2022/04/12 530 535 525 525 19,300
2022/04/11 569 569 535 540 45,000
2022/04/08 563 568 552 567 56,400
2022/04/07 583 590 545 553 153,200
2022/04/06 605 608 574 603 88,200
2022/04/05 621 628 603 613 116,000
2022/04/04 595 643 573 628 203,000
2022/04/01 543 596 543 596 189,800
2022/03/31 521 570 510 551 135,800
2022/03/30 513 523 512 521 12,300
2022/03/29 522 529 521 528 12,300
2022/03/28 521 524 513 518 12,700
2022/03/25 524 525 511 520 9,200
2022/03/24 512 523 509 519 22,200
2022/03/23 510 519 510 513 16,500
2022/03/22 510 515 505 510 22,400
2022/03/18 514 520 509 520 19,200
2022/03/17 507 513 502 510 23,500
2022/03/16 510 513 497 497 23,400
2022/03/15 492 524 481 490 53,300
2022/03/14 488 492 480 492 14,900
2022/03/11 483 486 481 485 8,200
2022/03/10 478 483 466 483 8,400
2022/03/09 470 475 464 464 16,100
2022/03/08 478 486 471 473 15,400
2022/03/07 498 498 480 484 31,200
2022/03/04 499 500 489 500 17,000
2022/03/03 525 525 504 504 15,000
2022/03/02 532 532 510 522 32,700
2022/03/01 505 546 503 535 98,000
2022/02/28 482 498 476 498 22,700
2022/02/25 466 476 462 474 23,200
2022/02/24 489 489 465 470 25,500
2022/02/22 488 493 482 484 17,500
2022/02/21 486 494 486 493 3,700
2022/02/18 488 499 485 491 15,300
2022/02/17 500 502 492 496 12,800
2022/02/16 500 502 495 496 6,600
2022/02/15 500 505 491 495 17,600
2022/02/14 512 512 500 500 25,700
2022/02/10 517 525 516 517 24,600
2022/02/09 522 535 517 534 18,100
2022/02/08 519 519 511 517 4,300
2022/02/07 517 519 507 519 15,300
2022/02/04 516 523 505 511 13,900
2022/02/03 515 523 505 523 9,700
2022/02/02 501 517 498 517 18,900
2022/02/01 492 504 492 499 16,200
2022/01/31 497 507 489 492 17,800
2022/01/28 491 501 491 495 11,000
2022/01/27 505 508 491 496 24,100
2022/01/26 503 513 503 505 3,700
2022/01/25 516 516 500 502 15,000
2022/01/24 508 522 508 522 6,600
2022/01/21 509 512 506 512 4,100
2022/01/20 506 513 503 509 4,500
2022/01/19 506 510 502 506 45,000
2022/01/18 514 518 508 509 7,900
2022/01/17 514 519 509 510 8,200
2022/01/14 511 519 509 514 17,100
2022/01/13 527 527 519 520 6,700
2022/01/12 515 533 515 532 10,500
2022/01/11 511 517 508 515 17,100
2022/01/07 515 518 505 514 15,300
2022/01/06 520 522 513 517 20,200
2022/01/05 539 539 522 526 19,400
2022/01/04 543 547 521 539 34,700

このページの先頭へ