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 |
|---|---|---|---|---|---|
| 2024/12/30 | 682 | 693 | 680 | 693 | 17,300 |
| 2024/12/27 | 655 | 688 | 655 | 687 | 31,900 |
| 2024/12/26 | 669 | 671 | 650 | 662 | 31,100 |
| 2024/12/25 | 672 | 673 | 666 | 666 | 8,000 |
| 2024/12/24 | 671 | 674 | 670 | 672 | 3,700 |
| 2024/12/23 | 672 | 681 | 666 | 671 | 17,200 |
| 2024/12/20 | 670 | 671 | 665 | 669 | 5,400 |
| 2024/12/19 | 673 | 679 | 661 | 670 | 13,900 |
| 2024/12/18 | 671 | 677 | 669 | 675 | 3,800 |
| 2024/12/17 | 668 | 678 | 662 | 671 | 13,500 |
| 2024/12/16 | 675 | 680 | 670 | 670 | 9,200 |
| 2024/12/13 | 686 | 686 | 675 | 675 | 14,800 |
| 2024/12/12 | 691 | 695 | 684 | 686 | 10,100 |
| 2024/12/11 | 707 | 709 | 683 | 689 | 39,600 |
| 2024/12/10 | 704 | 712 | 698 | 712 | 11,400 |
| 2024/12/09 | 694 | 705 | 691 | 704 | 12,600 |
| 2024/12/06 | 691 | 699 | 687 | 699 | 7,000 |
| 2024/12/05 | 689 | 697 | 687 | 697 | 8,700 |
| 2024/12/04 | 691 | 701 | 685 | 689 | 13,700 |
| 2024/12/03 | 698 | 699 | 691 | 691 | 7,000 |
| 2024/12/02 | 697 | 706 | 687 | 700 | 19,100 |
| 2024/11/29 | 700 | 700 | 688 | 698 | 7,900 |
| 2024/11/28 | 684 | 701 | 682 | 697 | 11,600 |
| 2024/11/27 | 691 | 706 | 685 | 694 | 24,000 |
| 2024/11/26 | 704 | 705 | 689 | 693 | 19,900 |
| 2024/11/25 | 691 | 701 | 686 | 696 | 15,900 |
| 2024/11/22 | 695 | 711 | 688 | 697 | 68,600 |
| 2024/11/21 | 675 | 687 | 675 | 681 | 22,900 |
| 2024/11/20 | 660 | 672 | 659 | 666 | 13,900 |
| 2024/11/19 | 655 | 665 | 651 | 660 | 27,600 |
| 2024/11/18 | 660 | 660 | 651 | 656 | 13,000 |
| 2024/11/15 | 650 | 660 | 650 | 660 | 34,800 |
| 2024/11/14 | 645 | 654 | 635 | 647 | 44,300 |
| 2024/11/13 | 700 | 702 | 642 | 649 | 179,500 |
| 2024/11/12 | 707 | 725 | 690 | 695 | 85,600 |
| 2024/11/11 | 693 | 709 | 685 | 705 | 31,800 |
| 2024/11/08 | 699 | 703 | 692 | 693 | 8,200 |
| 2024/11/07 | 699 | 708 | 690 | 693 | 13,400 |
| 2024/11/06 | 686 | 698 | 682 | 698 | 15,100 |
| 2024/11/05 | 700 | 700 | 674 | 676 | 18,500 |
| 2024/11/01 | 690 | 694 | 684 | 690 | 17,100 |
| 2024/10/31 | 690 | 709 | 686 | 705 | 20,800 |
| 2024/10/30 | 689 | 705 | 685 | 689 | 22,900 |
| 2024/10/29 | 674 | 685 | 670 | 684 | 32,200 |
| 2024/10/28 | 653 | 677 | 652 | 673 | 19,400 |
| 2024/10/25 | 698 | 698 | 662 | 663 | 47,100 |
| 2024/10/24 | 685 | 698 | 682 | 698 | 41,600 |
| 2024/10/23 | 734 | 734 | 695 | 700 | 101,000 |
| 2024/10/22 | 706 | 739 | 702 | 738 | 119,500 |
| 2024/10/21 | 705 | 729 | 694 | 703 | 146,300 |
| 2024/10/18 | 744 | 748 | 686 | 720 | 992,600 |
| 2024/10/17 | 722 | 722 | 722 | 722 | 232,800 |
| 2024/10/16 | 627 | 631 | 616 | 622 | 18,200 |
| 2024/10/15 | 645 | 654 | 632 | 636 | 16,400 |
| 2024/10/11 | 641 | 651 | 638 | 640 | 15,200 |
| 2024/10/10 | 655 | 656 | 645 | 647 | 7,100 |
| 2024/10/09 | 654 | 655 | 649 | 651 | 4,300 |
| 2024/10/08 | 653 | 665 | 646 | 654 | 14,200 |
| 2024/10/07 | 672 | 672 | 651 | 660 | 18,200 |
| 2024/10/04 | 665 | 673 | 662 | 671 | 8,900 |
| 2024/10/03 | 669 | 675 | 663 | 671 | 5,400 |
| 2024/10/02 | 691 | 691 | 660 | 666 | 19,400 |
| 2024/10/01 | 680 | 693 | 672 | 691 | 19,900 |
| 2024/09/30 | 688 | 699 | 663 | 676 | 26,000 |
| 2024/09/27 | 698 | 708 | 681 | 703 | 25,700 |
| 2024/09/26 | 695 | 704 | 677 | 700 | 30,500 |
| 2024/09/25 | 700 | 705 | 683 | 695 | 21,200 |
| 2024/09/24 | 705 | 715 | 697 | 698 | 48,000 |
| 2024/09/20 | 705 | 710 | 700 | 705 | 21,100 |
| 2024/09/19 | 697 | 708 | 696 | 701 | 40,200 |
| 2024/09/18 | 680 | 692 | 678 | 682 | 20,400 |
| 2024/09/17 | 678 | 694 | 666 | 678 | 39,000 |
| 2024/09/13 | 671 | 678 | 661 | 673 | 13,900 |
| 2024/09/12 | 664 | 678 | 659 | 671 | 23,700 |
| 2024/09/11 | 660 | 661 | 630 | 641 | 31,900 |
| 2024/09/10 | 661 | 670 | 652 | 660 | 17,300 |
| 2024/09/09 | 625 | 665 | 625 | 665 | 24,400 |
| 2024/09/06 | 679 | 684 | 646 | 647 | 43,600 |
| 2024/09/05 | 672 | 695 | 666 | 677 | 29,700 |
| 2024/09/04 | 678 | 696 | 667 | 672 | 63,200 |
| 2024/09/03 | 703 | 715 | 697 | 707 | 31,400 |
| 2024/09/02 | 719 | 730 | 691 | 695 | 59,400 |
| 2024/08/30 | 685 | 733 | 685 | 716 | 177,600 |
| 2024/08/29 | 668 | 682 | 665 | 665 | 27,100 |
| 2024/08/28 | 685 | 699 | 667 | 671 | 57,100 |
| 2024/08/27 | 687 | 710 | 671 | 684 | 93,200 |
| 2024/08/26 | 655 | 697 | 655 | 697 | 99,400 |
| 2024/08/23 | 626 | 639 | 610 | 638 | 40,000 |
| 2024/08/22 | 620 | 642 | 620 | 626 | 51,300 |
| 2024/08/21 | 653 | 655 | 625 | 627 | 94,800 |
| 2024/08/20 | 653 | 675 | 653 | 660 | 33,000 |
| 2024/08/19 | 638 | 662 | 620 | 656 | 67,600 |
| 2024/08/16 | 684 | 690 | 651 | 656 | 54,400 |
| 2024/08/15 | 675 | 710 | 650 | 655 | 151,900 |
| 2024/08/14 | 667 | 707 | 650 | 680 | 313,600 |
| 2024/08/13 | 581 | 629 | 578 | 607 | 79,300 |
| 2024/08/09 | 586 | 600 | 559 | 582 | 81,400 |
| 2024/08/08 | 574 | 609 | 564 | 585 | 105,800 |
| 2024/08/07 | 525 | 584 | 524 | 576 | 101,300 |
| 2024/08/06 | 520 | 542 | 509 | 524 | 102,700 |
| 2024/08/05 | 572 | 585 | 492 | 492 | 265,900 |
| 2024/08/02 | 665 | 665 | 592 | 592 | 313,600 |
| 2024/08/01 | 739 | 749 | 646 | 675 | 362,500 |
| 2024/07/31 | 700 | 754 | 698 | 754 | 159,300 |
| 2024/07/30 | 689 | 735 | 687 | 723 | 361,800 |
| 2024/07/29 | 709 | 713 | 678 | 682 | 187,100 |
| 2024/07/26 | 750 | 766 | 677 | 682 | 515,900 |
| 2024/07/25 | 721 | 775 | 706 | 748 | 912,300 |
| 2024/07/24 | 775 | 817 | 721 | 730 | 1,610,000 |
| 2024/07/23 | 801 | 921 | 752 | 783 | 5,769,700 |
| 2024/07/22 | 772 | 915 | 743 | 771 | 12,390,400 |
| 2024/07/19 | 695 | 765 | 676 | 765 | 3,216,500 |
| 2024/07/18 | 689 | 760 | 657 | 665 | 4,206,100 |
| 2024/07/17 | 673 | 673 | 637 | 673 | 488,000 |
| 2024/07/16 | 580 | 585 | 565 | 573 | 17,300 |
| 2024/07/12 | 574 | 578 | 570 | 575 | 7,200 |
| 2024/07/11 | 576 | 577 | 573 | 575 | 1,600 |
| 2024/07/10 | 570 | 581 | 570 | 576 | 13,100 |
| 2024/07/09 | 571 | 575 | 570 | 570 | 3,200 |
| 2024/07/08 | 575 | 575 | 571 | 571 | 7,500 |
| 2024/07/05 | 575 | 578 | 565 | 569 | 12,400 |
| 2024/07/04 | 584 | 589 | 568 | 577 | 39,700 |
| 2024/07/03 | 584 | 585 | 572 | 582 | 20,200 |
| 2024/07/02 | 578 | 584 | 575 | 584 | 16,900 |
| 2024/07/01 | 568 | 578 | 566 | 577 | 18,900 |
| 2024/06/28 | 564 | 565 | 556 | 563 | 6,900 |
| 2024/06/27 | 559 | 560 | 556 | 556 | 7,000 |
| 2024/06/26 | 559 | 559 | 556 | 559 | 7,000 |
| 2024/06/25 | 555 | 559 | 546 | 559 | 12,000 |
| 2024/06/24 | 559 | 559 | 555 | 557 | 4,700 |
| 2024/06/21 | 555 | 559 | 553 | 559 | 9,800 |
| 2024/06/20 | 547 | 555 | 547 | 555 | 4,800 |
| 2024/06/19 | 550 | 554 | 546 | 547 | 7,800 |
| 2024/06/18 | 540 | 554 | 540 | 547 | 11,400 |
| 2024/06/17 | 535 | 540 | 534 | 539 | 4,400 |
| 2024/06/14 | 535 | 539 | 531 | 539 | 3,700 |
| 2024/06/13 | 537 | 539 | 536 | 536 | 3,400 |
| 2024/06/12 | 537 | 542 | 533 | 538 | 7,600 |
| 2024/06/11 | 533 | 538 | 531 | 538 | 2,600 |
| 2024/06/10 | 534 | 535 | 532 | 534 | 1,900 |
| 2024/06/07 | 531 | 538 | 523 | 532 | 15,100 |
| 2024/06/06 | 533 | 536 | 533 | 536 | 800 |
| 2024/06/05 | 536 | 539 | 534 | 534 | 1,800 |
| 2024/06/04 | 538 | 540 | 537 | 538 | 2,500 |
| 2024/06/03 | 537 | 540 | 532 | 538 | 7,100 |
| 2024/05/31 | 534 | 537 | 517 | 537 | 6,700 |
| 2024/05/30 | 530 | 530 | 519 | 524 | 8,900 |
| 2024/05/29 | 540 | 540 | 531 | 531 | 7,500 |
| 2024/05/28 | 546 | 546 | 534 | 541 | 10,400 |
| 2024/05/27 | 540 | 551 | 540 | 546 | 16,700 |
| 2024/05/24 | 526 | 543 | 526 | 539 | 15,900 |
| 2024/05/23 | 536 | 544 | 524 | 530 | 23,800 |
| 2024/05/22 | 540 | 544 | 534 | 540 | 7,100 |
| 2024/05/21 | 550 | 553 | 540 | 542 | 17,600 |
| 2024/05/20 | 545 | 550 | 542 | 545 | 17,700 |
| 2024/05/17 | 540 | 548 | 539 | 541 | 13,100 |
| 2024/05/16 | 538 | 546 | 526 | 546 | 19,100 |
| 2024/05/15 | 534 | 542 | 530 | 538 | 23,300 |
| 2024/05/14 | 551 | 567 | 531 | 536 | 150,900 |
| 2024/05/13 | 495 | 496 | 487 | 495 | 5,100 |
| 2024/05/10 | 498 | 501 | 493 | 494 | 7,500 |
| 2024/05/09 | 493 | 499 | 493 | 498 | 500 |
| 2024/05/08 | 498 | 499 | 493 | 493 | 2,900 |
| 2024/05/07 | 492 | 497 | 489 | 497 | 7,800 |
| 2024/05/02 | 484 | 490 | 481 | 485 | 2,000 |
| 2024/05/01 | 482 | 485 | 480 | 485 | 1,700 |
| 2024/04/30 | 486 | 489 | 481 | 482 | 6,900 |
| 2024/04/26 | 476 | 483 | 476 | 483 | 4,800 |
| 2024/04/25 | 479 | 480 | 476 | 476 | 2,400 |
| 2024/04/24 | 479 | 489 | 478 | 479 | 1,700 |
| 2024/04/23 | 478 | 482 | 477 | 482 | 2,600 |
| 2024/04/22 | 474 | 477 | 473 | 474 | 1,900 |
| 2024/04/19 | 477 | 480 | 470 | 474 | 5,400 |
| 2024/04/18 | 478 | 481 | 476 | 479 | 4,400 |
| 2024/04/17 | 491 | 498 | 480 | 480 | 11,100 |
| 2024/04/16 | 487 | 488 | 485 | 488 | 2,200 |
| 2024/04/15 | 485 | 488 | 485 | 488 | 3,300 |
| 2024/04/12 | 480 | 486 | 480 | 485 | 3,200 |
| 2024/04/11 | 482 | 482 | 478 | 478 | 1,000 |
| 2024/04/10 | 482 | 482 | 480 | 482 | 1,600 |
| 2024/04/09 | 477 | 481 | 477 | 481 | 400 |
| 2024/04/08 | 486 | 486 | 469 | 479 | 16,800 |
| 2024/04/05 | 477 | 501 | 477 | 489 | 19,300 |
| 2024/04/04 | 481 | 485 | 480 | 482 | 2,900 |
| 2024/04/03 | 476 | 483 | 476 | 480 | 5,200 |
| 2024/04/02 | 488 | 488 | 481 | 483 | 6,400 |
| 2024/04/01 | 488 | 492 | 488 | 488 | 1,000 |
| 2024/03/29 | 497 | 497 | 482 | 491 | 11,300 |
| 2024/03/28 | 499 | 499 | 489 | 489 | 1,800 |
| 2024/03/27 | 494 | 501 | 488 | 500 | 10,300 |
| 2024/03/26 | 496 | 498 | 488 | 491 | 12,300 |
| 2024/03/25 | 488 | 496 | 488 | 494 | 6,400 |
| 2024/03/22 | 487 | 490 | 485 | 488 | 6,100 |
| 2024/03/21 | 483 | 492 | 482 | 487 | 7,000 |
| 2024/03/19 | 473 | 484 | 473 | 483 | 7,700 |
| 2024/03/18 | 479 | 479 | 471 | 473 | 12,000 |
| 2024/03/15 | 469 | 473 | 469 | 472 | 1,300 |
| 2024/03/14 | 470 | 471 | 470 | 470 | 4,200 |
| 2024/03/13 | 484 | 484 | 466 | 471 | 6,100 |
| 2024/03/12 | 473 | 473 | 472 | 472 | 1,400 |
| 2024/03/11 | 472 | 476 | 472 | 473 | 4,900 |
| 2024/03/08 | 478 | 479 | 471 | 472 | 5,000 |
| 2024/03/07 | 484 | 484 | 472 | 475 | 9,000 |
| 2024/03/06 | 473 | 482 | 472 | 481 | 10,500 |
| 2024/03/05 | 475 | 476 | 469 | 473 | 9,900 |
| 2024/03/04 | 479 | 479 | 473 | 479 | 6,000 |
| 2024/03/01 | 479 | 490 | 464 | 479 | 35,200 |
| 2024/02/29 | 472 | 473 | 468 | 468 | 4,500 |
| 2024/02/28 | 462 | 474 | 462 | 469 | 7,800 |
| 2024/02/27 | 463 | 467 | 462 | 462 | 7,800 |
| 2024/02/26 | 471 | 471 | 458 | 462 | 16,600 |
| 2024/02/22 | 471 | 476 | 460 | 460 | 6,600 |
| 2024/02/21 | 475 | 475 | 468 | 469 | 5,100 |
| 2024/02/20 | 467 | 477 | 462 | 475 | 11,900 |
| 2024/02/19 | 456 | 468 | 451 | 467 | 16,000 |
| 2024/02/16 | 450 | 457 | 446 | 452 | 14,000 |
| 2024/02/15 | 457 | 465 | 444 | 450 | 32,000 |
| 2024/02/14 | 461 | 476 | 458 | 468 | 35,100 |
| 2024/02/13 | 518 | 518 | 504 | 506 | 4,800 |
| 2024/02/09 | 522 | 522 | 511 | 518 | 5,000 |
| 2024/02/08 | 521 | 521 | 511 | 520 | 2,600 |
| 2024/02/07 | 523 | 523 | 515 | 521 | 3,400 |
| 2024/02/06 | 519 | 533 | 514 | 523 | 32,200 |
| 2024/02/05 | 498 | 503 | 498 | 503 | 2,000 |
| 2024/02/02 | 496 | 505 | 490 | 504 | 4,200 |
| 2024/02/01 | 505 | 513 | 482 | 496 | 16,500 |
| 2024/01/31 | 522 | 522 | 501 | 515 | 8,000 |
| 2024/01/30 | 521 | 521 | 514 | 518 | 900 |
| 2024/01/29 | 522 | 523 | 515 | 515 | 1,300 |
| 2024/01/26 | 516 | 530 | 508 | 517 | 19,800 |
| 2024/01/25 | 513 | 514 | 508 | 509 | 800 |
| 2024/01/24 | 512 | 514 | 507 | 508 | 2,600 |
| 2024/01/23 | 514 | 521 | 510 | 511 | 16,000 |
| 2024/01/22 | 508 | 520 | 505 | 514 | 10,500 |
| 2024/01/19 | 508 | 510 | 502 | 508 | 3,300 |
| 2024/01/18 | 504 | 511 | 501 | 508 | 6,000 |
| 2024/01/17 | 501 | 508 | 501 | 508 | 800 |
| 2024/01/16 | 511 | 511 | 502 | 503 | 3,900 |
| 2024/01/15 | 504 | 509 | 501 | 509 | 3,500 |
| 2024/01/12 | 516 | 516 | 504 | 504 | 8,300 |
| 2024/01/11 | 493 | 524 | 493 | 511 | 29,000 |
| 2024/01/10 | 490 | 494 | 487 | 493 | 4,900 |
| 2024/01/09 | 499 | 499 | 483 | 492 | 9,200 |
| 2024/01/05 | 494 | 510 | 492 | 498 | 11,800 |
| 2024/01/04 | 482 | 501 | 481 | 490 | 18,000 |