シグマクシス・ホールディングス(6088)の株価時系列情報
シグマクシス・ホールディングス(6088)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,321 | 1,324 | 1,279 | 1,287 | 473,500 |
| 2025/06/12 | 1,289 | 1,331 | 1,284 | 1,319 | 511,000 |
| 2025/06/11 | 1,291 | 1,293 | 1,270 | 1,292 | 346,600 |
| 2025/06/10 | 1,300 | 1,315 | 1,281 | 1,283 | 521,300 |
| 2025/06/09 | 1,278 | 1,302 | 1,261 | 1,301 | 561,000 |
| 2025/06/06 | 1,277 | 1,279 | 1,253 | 1,265 | 425,300 |
| 2025/06/05 | 1,228 | 1,273 | 1,227 | 1,267 | 593,500 |
| 2025/06/04 | 1,218 | 1,225 | 1,205 | 1,223 | 349,700 |
| 2025/06/03 | 1,205 | 1,228 | 1,196 | 1,219 | 392,800 |
| 2025/06/02 | 1,186 | 1,208 | 1,185 | 1,206 | 628,500 |
| 2025/05/30 | 1,182 | 1,199 | 1,171 | 1,191 | 474,600 |
| 2025/05/29 | 1,154 | 1,184 | 1,150 | 1,182 | 429,000 |
| 2025/05/28 | 1,165 | 1,184 | 1,154 | 1,154 | 444,200 |
| 2025/05/27 | 1,174 | 1,175 | 1,149 | 1,151 | 354,100 |
| 2025/05/26 | 1,128 | 1,160 | 1,126 | 1,148 | 396,700 |
| 2025/05/23 | 1,121 | 1,132 | 1,117 | 1,127 | 340,500 |
| 2025/05/22 | 1,117 | 1,160 | 1,114 | 1,131 | 445,100 |
| 2025/05/21 | 1,136 | 1,148 | 1,117 | 1,117 | 309,000 |
| 2025/05/20 | 1,110 | 1,138 | 1,105 | 1,132 | 429,200 |
| 2025/05/19 | 1,088 | 1,111 | 1,087 | 1,105 | 241,800 |
| 2025/05/16 | 1,095 | 1,113 | 1,084 | 1,098 | 481,800 |
| 2025/05/15 | 1,085 | 1,095 | 1,070 | 1,086 | 398,900 |
| 2025/05/14 | 1,096 | 1,111 | 1,079 | 1,098 | 527,100 |
| 2025/05/13 | 1,078 | 1,098 | 1,058 | 1,084 | 520,300 |
| 2025/05/12 | 1,096 | 1,122 | 1,076 | 1,081 | 563,300 |
| 2025/05/09 | 1,030 | 1,088 | 1,028 | 1,075 | 1,277,700 |
| 2025/05/08 | 1,052 | 1,068 | 1,045 | 1,060 | 526,700 |
| 2025/05/07 | 1,039 | 1,063 | 1,039 | 1,048 | 459,300 |
| 2025/05/02 | 1,030 | 1,032 | 1,008 | 1,021 | 390,400 |
| 2025/05/01 | 1,038 | 1,040 | 1,024 | 1,036 | 343,800 |
| 2025/04/30 | 1,031 | 1,048 | 1,020 | 1,041 | 330,400 |
| 2025/04/28 | 1,023 | 1,032 | 1,006 | 1,028 | 379,900 |
| 2025/04/25 | 1,008 | 1,026 | 1,000 | 1,024 | 353,200 |
| 2025/04/24 | 1,032 | 1,033 | 991 | 1,002 | 451,500 |
| 2025/04/23 | 1,041 | 1,044 | 1,026 | 1,034 | 279,600 |
| 2025/04/22 | 1,036 | 1,044 | 1,010 | 1,022 | 369,200 |
| 2025/04/21 | 1,017 | 1,042 | 1,017 | 1,036 | 322,400 |
| 2025/04/18 | 1,004 | 1,033 | 995 | 1,027 | 284,100 |
| 2025/04/17 | 980 | 1,003 | 978 | 999 | 236,400 |
| 2025/04/16 | 976 | 990 | 969 | 984 | 284,400 |
| 2025/04/15 | 970 | 980 | 964 | 972 | 331,700 |
| 2025/04/14 | 958 | 981 | 956 | 968 | 220,200 |
| 2025/04/11 | 926 | 956 | 910 | 953 | 353,700 |
| 2025/04/10 | 930 | 940 | 907 | 939 | 389,400 |
| 2025/04/09 | 888 | 888 | 862 | 878 | 363,400 |
| 2025/04/08 | 880 | 913 | 880 | 903 | 363,200 |
| 2025/04/07 | 814 | 863 | 810 | 841 | 676,600 |
| 2025/04/04 | 910 | 925 | 889 | 904 | 515,000 |
| 2025/04/03 | 900 | 940 | 895 | 921 | 586,900 |
| 2025/04/02 | 934 | 941 | 906 | 915 | 272,800 |
| 2025/04/01 | 941 | 956 | 926 | 926 | 221,200 |
| 2025/03/31 | 918 | 946 | 905 | 937 | 369,800 |
| 2025/03/28 | 921 | 943 | 920 | 932 | 275,000 |
| 2025/03/27 | 937 | 951 | 934 | 941 | 360,600 |
| 2025/03/26 | 945 | 948 | 939 | 944 | 269,200 |
| 2025/03/25 | 936 | 946 | 935 | 945 | 145,900 |
| 2025/03/24 | 944 | 951 | 931 | 931 | 175,700 |
| 2025/03/21 | 950 | 950 | 936 | 939 | 295,100 |
| 2025/03/19 | 953 | 968 | 951 | 965 | 195,000 |
| 2025/03/18 | 957 | 969 | 949 | 952 | 181,500 |
| 2025/03/17 | 953 | 957 | 934 | 942 | 219,100 |
| 2025/03/14 | 944 | 955 | 932 | 948 | 235,900 |
| 2025/03/13 | 948 | 964 | 944 | 948 | 200,600 |
| 2025/03/12 | 910 | 960 | 907 | 944 | 343,400 |
| 2025/03/11 | 909 | 924 | 888 | 918 | 509,800 |
| 2025/03/10 | 945 | 945 | 921 | 921 | 347,700 |
| 2025/03/07 | 949 | 961 | 935 | 949 | 358,700 |
| 2025/03/06 | 1,014 | 1,015 | 960 | 962 | 355,000 |
| 2025/03/05 | 1,000 | 1,016 | 985 | 1,010 | 316,200 |
| 2025/03/04 | 988 | 998 | 978 | 998 | 323,400 |
| 2025/03/03 | 967 | 996 | 955 | 988 | 345,500 |
| 2025/02/28 | 958 | 962 | 948 | 955 | 363,900 |
| 2025/02/27 | 950 | 960 | 944 | 960 | 314,500 |
| 2025/02/26 | 945 | 953 | 933 | 946 | 296,800 |
| 2025/02/25 | 945 | 955 | 939 | 949 | 187,600 |
| 2025/02/21 | 960 | 968 | 953 | 960 | 278,000 |
| 2025/02/20 | 990 | 1,000 | 955 | 968 | 316,300 |
| 2025/02/19 | 991 | 998 | 983 | 995 | 264,000 |
| 2025/02/18 | 990 | 1,012 | 990 | 1,007 | 404,400 |
| 2025/02/17 | 1,000 | 1,006 | 982 | 983 | 262,100 |
| 2025/02/14 | 1,002 | 1,009 | 981 | 1,000 | 509,300 |
| 2025/02/13 | 1,005 | 1,020 | 1,000 | 1,004 | 532,000 |
| 2025/02/12 | 983 | 1,020 | 972 | 996 | 1,262,200 |
| 2025/02/10 | 946 | 983 | 936 | 983 | 850,700 |
| 2025/02/07 | 888 | 987 | 888 | 976 | 1,075,500 |
| 2025/02/06 | 925 | 948 | 925 | 929 | 489,900 |
| 2025/02/05 | 915 | 921 | 905 | 921 | 263,500 |
| 2025/02/04 | 939 | 939 | 906 | 908 | 364,500 |
| 2025/02/03 | 930 | 941 | 920 | 928 | 569,000 |
| 2025/01/31 | 946 | 947 | 935 | 941 | 247,700 |
| 2025/01/30 | 933 | 953 | 929 | 952 | 235,900 |
| 2025/01/29 | 929 | 969 | 927 | 940 | 675,000 |
| 2025/01/28 | 892 | 921 | 889 | 920 | 396,700 |
| 2025/01/27 | 908 | 913 | 895 | 900 | 420,900 |
| 2025/01/24 | 880 | 902 | 876 | 897 | 308,200 |
| 2025/01/23 | 868 | 885 | 867 | 873 | 258,200 |
| 2025/01/22 | 862 | 888 | 862 | 883 | 260,200 |
| 2025/01/21 | 850 | 854 | 840 | 851 | 210,700 |
| 2025/01/20 | 850 | 855 | 845 | 852 | 186,400 |
| 2025/01/17 | 860 | 863 | 843 | 845 | 246,000 |
| 2025/01/16 | 868 | 880 | 865 | 865 | 151,900 |
| 2025/01/15 | 860 | 871 | 858 | 862 | 280,600 |
| 2025/01/14 | 875 | 879 | 856 | 871 | 361,800 |
| 2025/01/10 | 885 | 888 | 875 | 882 | 293,600 |
| 2025/01/09 | 907 | 914 | 888 | 898 | 207,700 |
| 2025/01/08 | 880 | 910 | 875 | 905 | 392,100 |
| 2025/01/07 | 913 | 915 | 877 | 878 | 373,800 |
| 2025/01/06 | 960 | 963 | 908 | 908 | 452,600 |
| 2024/12/30 | 929 | 949 | 929 | 939 | 249,600 |
| 2024/12/27 | 919 | 933 | 909 | 925 | 283,900 |
| 2024/12/26 | 888 | 916 | 887 | 916 | 333,300 |
| 2024/12/25 | 900 | 902 | 883 | 891 | 185,800 |
| 2024/12/24 | 919 | 919 | 893 | 899 | 257,800 |
| 2024/12/23 | 928 | 937 | 912 | 920 | 237,600 |
| 2024/12/20 | 905 | 930 | 891 | 900 | 569,800 |
| 2024/12/19 | 890 | 914 | 887 | 913 | 215,300 |
| 2024/12/18 | 893 | 906 | 879 | 897 | 185,100 |
| 2024/12/17 | 891 | 911 | 878 | 904 | 308,400 |
| 2024/12/16 | 892 | 895 | 877 | 886 | 209,400 |
| 2024/12/13 | 867 | 883 | 864 | 877 | 188,800 |
| 2024/12/12 | 898 | 905 | 876 | 878 | 492,700 |
| 2024/12/11 | 900 | 900 | 887 | 896 | 318,500 |
| 2024/12/10 | 920 | 923 | 900 | 901 | 262,800 |
| 2024/12/09 | 910 | 934 | 904 | 925 | 229,700 |
| 2024/12/06 | 921 | 921 | 894 | 900 | 359,300 |
| 2024/12/05 | 912 | 928 | 910 | 923 | 336,700 |
| 2024/12/04 | 934 | 934 | 900 | 912 | 396,000 |
| 2024/12/03 | 930 | 941 | 920 | 934 | 653,000 |
| 2024/12/02 | 916 | 938 | 912 | 920 | 368,300 |
| 2024/11/29 | 912 | 915 | 895 | 901 | 230,800 |
| 2024/11/28 | 886 | 913 | 886 | 912 | 210,200 |
| 2024/11/28 | 1 -> 2.00 分割 | ||||
| 2024/11/27 | 1,832 | 1,832 | 1,778 | 1,793 | 153,800 |
| 2024/11/26 | 1,846 | 1,862 | 1,792 | 1,804 | 214,700 |
| 2024/11/25 | 1,920 | 1,925 | 1,840 | 1,846 | 259,600 |
| 2024/11/22 | 1,872 | 1,910 | 1,863 | 1,909 | 177,900 |
| 2024/11/21 | 1,870 | 1,877 | 1,841 | 1,863 | 144,900 |
| 2024/11/20 | 1,875 | 1,913 | 1,845 | 1,848 | 221,800 |
| 2024/11/19 | 1,860 | 1,878 | 1,853 | 1,866 | 193,900 |
| 2024/11/18 | 1,850 | 1,878 | 1,840 | 1,866 | 171,200 |
| 2024/11/15 | 1,891 | 1,895 | 1,857 | 1,873 | 112,500 |
| 2024/11/14 | 1,886 | 1,891 | 1,866 | 1,878 | 161,700 |
| 2024/11/13 | 1,924 | 1,937 | 1,876 | 1,898 | 314,400 |
| 2024/11/12 | 1,951 | 1,951 | 1,918 | 1,938 | 164,500 |
| 2024/11/11 | 1,929 | 1,964 | 1,923 | 1,951 | 337,000 |
| 2024/11/08 | 1,908 | 1,942 | 1,888 | 1,932 | 449,600 |
| 2024/11/07 | 1,824 | 1,938 | 1,790 | 1,901 | 1,106,200 |
| 2024/11/06 | 1,650 | 1,684 | 1,647 | 1,668 | 203,900 |
| 2024/11/05 | 1,686 | 1,691 | 1,642 | 1,642 | 219,900 |
| 2024/11/01 | 1,709 | 1,721 | 1,651 | 1,653 | 152,700 |
| 2024/10/31 | 1,731 | 1,743 | 1,715 | 1,729 | 248,100 |
| 2024/10/30 | 1,741 | 1,743 | 1,706 | 1,724 | 420,600 |
| 2024/10/29 | 1,695 | 1,722 | 1,693 | 1,722 | 139,600 |
| 2024/10/28 | 1,670 | 1,706 | 1,661 | 1,695 | 145,500 |
| 2024/10/25 | 1,691 | 1,706 | 1,666 | 1,676 | 127,300 |
| 2024/10/24 | 1,659 | 1,694 | 1,649 | 1,691 | 124,400 |
| 2024/10/23 | 1,711 | 1,717 | 1,678 | 1,694 | 127,200 |
| 2024/10/22 | 1,735 | 1,743 | 1,705 | 1,712 | 245,700 |
| 2024/10/21 | 1,733 | 1,733 | 1,703 | 1,718 | 143,000 |
| 2024/10/18 | 1,758 | 1,773 | 1,732 | 1,732 | 158,000 |
| 2024/10/17 | 1,763 | 1,768 | 1,722 | 1,743 | 224,800 |
| 2024/10/16 | 1,778 | 1,806 | 1,757 | 1,758 | 233,300 |
| 2024/10/15 | 1,765 | 1,774 | 1,742 | 1,764 | 170,400 |
| 2024/10/11 | 1,727 | 1,755 | 1,721 | 1,732 | 106,800 |
| 2024/10/10 | 1,770 | 1,775 | 1,736 | 1,736 | 126,800 |
| 2024/10/09 | 1,734 | 1,753 | 1,722 | 1,744 | 180,000 |
| 2024/10/08 | 1,707 | 1,729 | 1,702 | 1,715 | 143,600 |
| 2024/10/07 | 1,714 | 1,742 | 1,711 | 1,716 | 157,400 |
| 2024/10/04 | 1,670 | 1,709 | 1,670 | 1,700 | 137,900 |
| 2024/10/03 | 1,695 | 1,696 | 1,652 | 1,670 | 180,600 |
| 2024/10/02 | 1,685 | 1,698 | 1,662 | 1,672 | 206,400 |
| 2024/10/01 | 1,699 | 1,722 | 1,686 | 1,705 | 190,600 |
| 2024/09/30 | 1,677 | 1,720 | 1,670 | 1,682 | 190,000 |
| 2024/09/27 | 1,713 | 1,749 | 1,705 | 1,717 | 331,900 |
| 2024/09/26 | 1,682 | 1,700 | 1,668 | 1,700 | 242,200 |
| 2024/09/25 | 1,672 | 1,695 | 1,660 | 1,669 | 216,900 |
| 2024/09/24 | 1,672 | 1,676 | 1,648 | 1,656 | 224,700 |
| 2024/09/20 | 1,680 | 1,706 | 1,647 | 1,647 | 326,400 |
| 2024/09/19 | 1,640 | 1,665 | 1,630 | 1,653 | 299,100 |
| 2024/09/18 | 1,625 | 1,649 | 1,610 | 1,628 | 342,100 |
| 2024/09/17 | 1,574 | 1,599 | 1,564 | 1,599 | 242,300 |
| 2024/09/13 | 1,570 | 1,584 | 1,546 | 1,552 | 281,000 |
| 2024/09/12 | 1,546 | 1,585 | 1,517 | 1,577 | 319,400 |
| 2024/09/11 | 1,508 | 1,550 | 1,493 | 1,495 | 421,100 |
| 2024/09/10 | 1,440 | 1,498 | 1,437 | 1,490 | 387,900 |
| 2024/09/09 | 1,385 | 1,429 | 1,382 | 1,418 | 249,800 |
| 2024/09/06 | 1,409 | 1,449 | 1,403 | 1,411 | 296,300 |
| 2024/09/05 | 1,372 | 1,412 | 1,362 | 1,388 | 156,900 |
| 2024/09/04 | 1,381 | 1,411 | 1,359 | 1,384 | 320,500 |
| 2024/09/03 | 1,418 | 1,429 | 1,401 | 1,414 | 452,800 |
| 2024/09/02 | 1,486 | 1,500 | 1,445 | 1,448 | 159,100 |
| 2024/08/30 | 1,470 | 1,480 | 1,448 | 1,470 | 184,300 |
| 2024/08/29 | 1,460 | 1,461 | 1,441 | 1,459 | 124,300 |
| 2024/08/28 | 1,460 | 1,469 | 1,423 | 1,468 | 193,300 |
| 2024/08/27 | 1,437 | 1,463 | 1,417 | 1,463 | 150,500 |
| 2024/08/26 | 1,428 | 1,446 | 1,416 | 1,431 | 145,900 |
| 2024/08/23 | 1,416 | 1,427 | 1,401 | 1,426 | 134,200 |
| 2024/08/22 | 1,448 | 1,472 | 1,403 | 1,418 | 210,700 |
| 2024/08/21 | 1,462 | 1,466 | 1,405 | 1,428 | 247,800 |
| 2024/08/20 | 1,395 | 1,463 | 1,393 | 1,457 | 427,000 |
| 2024/08/19 | 1,422 | 1,425 | 1,365 | 1,365 | 323,600 |