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 |
---|---|---|---|---|---|
2023/12/29 | 480 | 484 | 479 | 484 | 3,700 |
2023/12/28 | 480 | 492 | 477 | 480 | 4,900 |
2023/12/27 | 484 | 493 | 480 | 480 | 21,400 |
2023/12/26 | 497 | 497 | 486 | 486 | 8,100 |
2023/12/25 | 491 | 510 | 490 | 498 | 6,700 |
2023/12/22 | 472 | 505 | 472 | 497 | 29,100 |
2023/12/21 | 483 | 489 | 468 | 483 | 24,200 |
2023/12/20 | 482 | 498 | 478 | 491 | 17,700 |
2023/12/19 | 475 | 536 | 467 | 482 | 82,400 |
2023/12/18 | 478 | 483 | 461 | 479 | 39,600 |
2023/12/15 | 463 | 463 | 457 | 463 | 4,900 |
2023/12/14 | 458 | 462 | 455 | 462 | 11,600 |
2023/12/13 | 449 | 461 | 448 | 461 | 14,300 |
2023/12/12 | 455 | 456 | 449 | 449 | 10,300 |
2023/12/11 | 452 | 454 | 451 | 454 | 23,900 |
2023/12/08 | 451 | 454 | 449 | 452 | 16,600 |
2023/12/07 | 453 | 457 | 452 | 454 | 15,800 |
2023/12/06 | 454 | 455 | 452 | 453 | 17,800 |
2023/12/05 | 459 | 459 | 454 | 454 | 12,400 |
2023/12/04 | 462 | 462 | 458 | 462 | 12,100 |
2023/12/01 | 464 | 464 | 462 | 464 | 14,900 |
2023/11/30 | 466 | 466 | 460 | 464 | 8,600 |
2023/11/29 | 465 | 465 | 458 | 464 | 5,500 |
2023/11/28 | 457 | 465 | 457 | 464 | 5,600 |
2023/11/27 | 456 | 464 | 456 | 457 | 5,900 |
2023/11/24 | 454 | 460 | 453 | 456 | 7,400 |
2023/11/22 | 458 | 459 | 452 | 454 | 13,100 |
2023/11/21 | 460 | 463 | 458 | 461 | 4,200 |
2023/11/20 | 459 | 465 | 455 | 460 | 21,800 |
2023/11/17 | 460 | 469 | 460 | 466 | 8,800 |
2023/11/16 | 464 | 475 | 459 | 465 | 20,900 |
2023/11/15 | 485 | 487 | 438 | 467 | 95,800 |
2023/11/14 | 498 | 510 | 498 | 507 | 11,600 |
2023/11/13 | 497 | 504 | 497 | 498 | 9,500 |
2023/11/10 | 497 | 500 | 487 | 498 | 4,800 |
2023/11/09 | 505 | 505 | 501 | 505 | 1,100 |
2023/11/08 | 507 | 507 | 502 | 504 | 700 |
2023/11/07 | 500 | 504 | 500 | 504 | 700 |
2023/11/06 | 500 | 506 | 496 | 503 | 9,200 |
2023/11/02 | 489 | 494 | 489 | 494 | 2,600 |
2023/11/01 | 488 | 489 | 488 | 489 | 600 |
2023/10/31 | 488 | 488 | 487 | 488 | 1,400 |
2023/10/30 | 488 | 490 | 488 | 488 | 1,000 |
2023/10/27 | 485 | 491 | 485 | 488 | 2,400 |
2023/10/26 | 482 | 488 | 482 | 485 | 7,300 |
2023/10/25 | 492 | 492 | 488 | 488 | 2,400 |
2023/10/24 | 492 | 492 | 480 | 491 | 13,600 |
2023/10/23 | 490 | 496 | 489 | 496 | 15,500 |
2023/10/20 | 491 | 491 | 489 | 490 | 1,400 |
2023/10/19 | 498 | 500 | 491 | 493 | 5,300 |
2023/10/18 | 502 | 502 | 497 | 500 | 1,300 |
2023/10/17 | 500 | 503 | 496 | 500 | 5,300 |
2023/10/16 | 497 | 498 | 493 | 498 | 3,200 |
2023/10/13 | 500 | 504 | 500 | 501 | 1,200 |
2023/10/12 | 504 | 505 | 499 | 505 | 18,900 |
2023/10/11 | 502 | 505 | 498 | 501 | 5,100 |
2023/10/10 | 504 | 507 | 500 | 500 | 2,100 |
2023/10/06 | 506 | 506 | 500 | 500 | 3,700 |
2023/10/05 | 499 | 503 | 499 | 503 | 4,000 |
2023/10/04 | 501 | 502 | 495 | 496 | 9,400 |
2023/10/03 | 511 | 511 | 505 | 506 | 1,600 |
2023/10/02 | 510 | 520 | 510 | 513 | 5,500 |
2023/09/29 | 516 | 523 | 508 | 510 | 8,300 |
2023/09/28 | 520 | 521 | 516 | 521 | 2,600 |
2023/09/27 | 523 | 525 | 520 | 521 | 1,800 |
2023/09/26 | 526 | 531 | 516 | 522 | 5,800 |
2023/09/25 | 523 | 523 | 522 | 523 | 2,500 |
2023/09/22 | 519 | 520 | 517 | 517 | 2,300 |
2023/09/21 | 515 | 520 | 515 | 519 | 6,200 |
2023/09/20 | 523 | 525 | 517 | 517 | 1,900 |
2023/09/19 | 518 | 523 | 513 | 523 | 6,400 |
2023/09/15 | 523 | 526 | 520 | 522 | 4,200 |
2023/09/14 | 520 | 531 | 513 | 521 | 7,500 |
2023/09/13 | 517 | 524 | 510 | 519 | 8,600 |
2023/09/12 | 518 | 522 | 515 | 520 | 5,100 |
2023/09/11 | 512 | 518 | 510 | 518 | 5,700 |
2023/09/08 | 512 | 514 | 508 | 514 | 1,600 |
2023/09/07 | 515 | 515 | 505 | 513 | 14,900 |
2023/09/06 | 519 | 520 | 513 | 515 | 3,400 |
2023/09/05 | 518 | 519 | 514 | 516 | 2,500 |
2023/09/04 | 520 | 521 | 515 | 515 | 12,500 |
2023/09/01 | 518 | 523 | 518 | 522 | 5,400 |
2023/08/31 | 521 | 522 | 518 | 521 | 2,100 |
2023/08/30 | 518 | 522 | 518 | 522 | 1,000 |
2023/08/29 | 520 | 521 | 517 | 521 | 2,400 |
2023/08/28 | 516 | 520 | 515 | 519 | 4,300 |
2023/08/25 | 514 | 517 | 514 | 517 | 1,600 |
2023/08/24 | 516 | 522 | 516 | 519 | 2,200 |
2023/08/23 | 520 | 526 | 513 | 519 | 11,600 |
2023/08/22 | 523 | 526 | 520 | 524 | 6,900 |
2023/08/21 | 523 | 533 | 519 | 533 | 11,700 |
2023/08/18 | 519 | 527 | 518 | 526 | 9,800 |
2023/08/17 | 525 | 527 | 516 | 519 | 5,500 |
2023/08/16 | 516 | 529 | 514 | 526 | 15,500 |
2023/08/15 | 520 | 520 | 511 | 517 | 9,300 |
2023/08/14 | 526 | 526 | 511 | 515 | 29,000 |
2023/08/10 | 490 | 499 | 488 | 498 | 5,900 |
2023/08/09 | 494 | 498 | 493 | 496 | 2,700 |
2023/08/08 | 493 | 495 | 493 | 494 | 5,400 |
2023/08/07 | 499 | 499 | 496 | 498 | 800 |
2023/08/04 | 495 | 503 | 495 | 496 | 2,000 |
2023/08/03 | 500 | 500 | 496 | 499 | 1,000 |
2023/08/02 | 499 | 500 | 497 | 500 | 4,900 |
2023/08/01 | 495 | 500 | 490 | 498 | 5,300 |
2023/07/31 | 493 | 503 | 492 | 502 | 6,500 |
2023/07/28 | 501 | 504 | 499 | 502 | 1,600 |
2023/07/27 | 498 | 514 | 498 | 500 | 3,900 |
2023/07/26 | 501 | 507 | 501 | 502 | 1,600 |
2023/07/25 | 503 | 503 | 500 | 500 | 700 |
2023/07/24 | 506 | 506 | 501 | 502 | 2,300 |
2023/07/21 | 502 | 502 | 499 | 501 | 2,700 |
2023/07/20 | 500 | 500 | 496 | 496 | 4,200 |
2023/07/19 | 509 | 509 | 491 | 500 | 10,300 |
2023/07/18 | 510 | 510 | 503 | 509 | 4,300 |
2023/07/14 | 506 | 511 | 506 | 510 | 2,000 |
2023/07/13 | 504 | 508 | 502 | 508 | 6,700 |
2023/07/12 | 516 | 518 | 507 | 509 | 4,000 |
2023/07/11 | 515 | 515 | 509 | 515 | 1,500 |
2023/07/10 | 518 | 519 | 515 | 516 | 3,800 |
2023/07/07 | 514 | 522 | 514 | 521 | 2,600 |
2023/07/06 | 515 | 530 | 514 | 525 | 13,800 |
2023/07/05 | 501 | 540 | 500 | 539 | 21,600 |
2023/07/04 | 504 | 504 | 497 | 498 | 1,900 |
2023/07/03 | 496 | 504 | 492 | 504 | 5,200 |
2023/06/30 | 490 | 500 | 490 | 490 | 4,800 |
2023/06/29 | 488 | 490 | 486 | 490 | 5,400 |
2023/06/28 | 490 | 492 | 488 | 488 | 2,400 |
2023/06/27 | 488 | 488 | 480 | 485 | 9,700 |
2023/06/26 | 499 | 500 | 494 | 494 | 1,900 |
2023/06/23 | 502 | 503 | 499 | 499 | 11,600 |
2023/06/22 | 511 | 511 | 502 | 504 | 10,300 |
2023/06/21 | 495 | 506 | 495 | 506 | 14,000 |
2023/06/20 | 493 | 496 | 488 | 495 | 4,900 |
2023/06/19 | 497 | 497 | 487 | 490 | 7,600 |
2023/06/16 | 495 | 498 | 487 | 498 | 13,600 |
2023/06/15 | 486 | 489 | 484 | 489 | 4,200 |
2023/06/14 | 488 | 492 | 486 | 487 | 5,800 |
2023/06/13 | 486 | 491 | 486 | 488 | 2,200 |
2023/06/12 | 482 | 485 | 480 | 485 | 3,500 |
2023/06/09 | 480 | 482 | 472 | 481 | 17,800 |
2023/06/08 | 485 | 487 | 480 | 481 | 5,000 |
2023/06/07 | 485 | 486 | 482 | 483 | 2,400 |
2023/06/06 | 487 | 490 | 480 | 481 | 11,000 |
2023/06/05 | 484 | 498 | 479 | 489 | 11,300 |
2023/06/02 | 480 | 487 | 480 | 486 | 3,800 |
2023/06/01 | 481 | 484 | 479 | 484 | 5,600 |
2023/05/31 | 483 | 486 | 481 | 482 | 7,700 |
2023/05/30 | 488 | 490 | 488 | 488 | 7,800 |
2023/05/29 | 490 | 490 | 486 | 490 | 4,500 |
2023/05/26 | 490 | 490 | 488 | 490 | 2,100 |
2023/05/25 | 493 | 493 | 486 | 490 | 2,400 |
2023/05/24 | 487 | 495 | 487 | 493 | 6,800 |
2023/05/23 | 495 | 500 | 484 | 487 | 23,000 |
2023/05/22 | 480 | 516 | 480 | 489 | 26,100 |
2023/05/19 | 480 | 480 | 476 | 477 | 13,600 |
2023/05/18 | 490 | 490 | 483 | 484 | 5,200 |
2023/05/17 | 485 | 490 | 485 | 490 | 6,600 |
2023/05/16 | 486 | 491 | 485 | 488 | 11,100 |
2023/05/15 | 493 | 500 | 475 | 488 | 60,300 |
2023/05/12 | 529 | 538 | 526 | 535 | 5,400 |
2023/05/11 | 525 | 531 | 519 | 528 | 4,500 |
2023/05/10 | 518 | 526 | 518 | 526 | 3,100 |
2023/05/09 | 519 | 526 | 515 | 518 | 6,600 |
2023/05/08 | 521 | 522 | 510 | 517 | 4,800 |
2023/05/02 | 517 | 521 | 517 | 521 | 5,800 |
2023/05/01 | 514 | 520 | 514 | 520 | 4,500 |
2023/04/28 | 505 | 514 | 505 | 514 | 7,500 |
2023/04/27 | 496 | 506 | 496 | 505 | 7,200 |
2023/04/26 | 505 | 505 | 496 | 501 | 13,500 |
2023/04/25 | 510 | 510 | 506 | 506 | 1,300 |
2023/04/24 | 505 | 514 | 505 | 506 | 3,800 |
2023/04/21 | 505 | 505 | 502 | 503 | 6,200 |
2023/04/20 | 506 | 508 | 504 | 507 | 3,700 |
2023/04/19 | 508 | 510 | 506 | 506 | 1,300 |
2023/04/18 | 505 | 508 | 505 | 508 | 3,100 |
2023/04/17 | 514 | 514 | 503 | 504 | 19,400 |
2023/04/14 | 520 | 521 | 511 | 513 | 7,400 |
2023/04/13 | 518 | 520 | 518 | 518 | 700 |
2023/04/12 | 519 | 519 | 518 | 519 | 2,100 |
2023/04/11 | 519 | 522 | 519 | 519 | 2,800 |
2023/04/10 | 516 | 520 | 516 | 517 | 600 |
2023/04/07 | 516 | 519 | 514 | 514 | 4,900 |
2023/04/06 | 519 | 521 | 516 | 516 | 6,700 |
2023/04/05 | 521 | 523 | 519 | 519 | 7,900 |
2023/04/04 | 529 | 529 | 522 | 524 | 7,000 |
2023/04/03 | 525 | 527 | 523 | 524 | 8,200 |
2023/03/31 | 537 | 537 | 530 | 530 | 7,800 |
2023/03/30 | 539 | 539 | 536 | 537 | 2,800 |
2023/03/29 | 534 | 545 | 534 | 535 | 5,000 |
2023/03/28 | 536 | 540 | 533 | 538 | 3,000 |
2023/03/27 | 539 | 544 | 533 | 541 | 3,000 |
2023/03/24 | 530 | 534 | 529 | 534 | 3,700 |
2023/03/23 | 528 | 529 | 526 | 529 | 3,400 |
2023/03/22 | 531 | 535 | 526 | 531 | 5,400 |
2023/03/20 | 529 | 545 | 528 | 528 | 11,800 |
2023/03/17 | 534 | 539 | 529 | 537 | 9,400 |
2023/03/16 | 530 | 546 | 527 | 527 | 32,000 |
2023/03/15 | 557 | 559 | 538 | 538 | 22,300 |
2023/03/14 | 543 | 557 | 540 | 557 | 25,000 |
2023/03/13 | 557 | 557 | 538 | 553 | 17,200 |
2023/03/10 | 568 | 568 | 557 | 567 | 18,800 |
2023/03/09 | 555 | 574 | 555 | 568 | 21,500 |
2023/03/08 | 547 | 555 | 545 | 551 | 7,700 |
2023/03/07 | 551 | 552 | 545 | 549 | 10,600 |
2023/03/06 | 551 | 554 | 546 | 551 | 11,800 |
2023/03/03 | 556 | 556 | 548 | 554 | 8,500 |
2023/03/02 | 556 | 560 | 556 | 556 | 19,600 |
2023/03/01 | 562 | 569 | 558 | 561 | 8,300 |
2023/02/28 | 545 | 564 | 545 | 557 | 21,000 |
2023/02/27 | 570 | 570 | 544 | 544 | 27,800 |
2023/02/24 | 581 | 588 | 566 | 570 | 51,900 |
2023/02/22 | 576 | 590 | 567 | 581 | 126,700 |
2023/02/21 | 572 | 579 | 561 | 575 | 54,800 |
2023/02/20 | 551 | 570 | 547 | 570 | 30,900 |
2023/02/17 | 525 | 545 | 525 | 545 | 20,100 |
2023/02/16 | 517 | 528 | 513 | 523 | 11,200 |
2023/02/15 | 516 | 517 | 511 | 515 | 14,800 |
2023/02/14 | 510 | 524 | 510 | 519 | 62,100 |
2023/02/13 | 542 | 546 | 530 | 537 | 20,800 |
2023/02/10 | 548 | 554 | 540 | 552 | 17,200 |
2023/02/09 | 538 | 569 | 535 | 546 | 63,200 |
2023/02/08 | 516 | 540 | 516 | 536 | 32,600 |
2023/02/07 | 518 | 518 | 514 | 516 | 17,100 |
2023/02/06 | 518 | 522 | 516 | 522 | 8,600 |
2023/02/03 | 508 | 512 | 507 | 512 | 8,700 |
2023/02/02 | 508 | 511 | 505 | 505 | 5,700 |
2023/02/01 | 508 | 510 | 505 | 506 | 5,600 |
2023/01/31 | 505 | 510 | 505 | 507 | 5,100 |
2023/01/30 | 499 | 505 | 499 | 504 | 6,700 |
2023/01/27 | 501 | 504 | 499 | 500 | 10,000 |
2023/01/26 | 499 | 504 | 499 | 504 | 1,900 |
2023/01/25 | 503 | 509 | 501 | 504 | 4,400 |
2023/01/24 | 508 | 511 | 503 | 511 | 3,200 |
2023/01/23 | 511 | 515 | 502 | 502 | 5,300 |
2023/01/20 | 498 | 510 | 496 | 510 | 5,900 |
2023/01/19 | 504 | 505 | 500 | 500 | 4,000 |
2023/01/18 | 500 | 505 | 497 | 504 | 1,700 |
2023/01/17 | 500 | 507 | 493 | 500 | 16,100 |
2023/01/16 | 509 | 510 | 505 | 505 | 8,600 |
2023/01/13 | 516 | 516 | 510 | 510 | 6,200 |
2023/01/12 | 513 | 516 | 510 | 516 | 5,000 |
2023/01/11 | 513 | 516 | 509 | 509 | 11,300 |
2023/01/10 | 525 | 525 | 513 | 513 | 7,900 |
2023/01/06 | 520 | 524 | 513 | 520 | 26,700 |
2023/01/05 | 511 | 529 | 511 | 521 | 53,900 |
2023/01/04 | 516 | 520 | 506 | 512 | 9,500 |