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

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
2026/01/30 787 790 779 780 438,700
2026/01/29 790 795 776 788 634,800
2026/01/28 806 808 793 794 358,200
2026/01/27 834 836 807 814 601,000
2026/01/26 837 841 828 834 483,300
2026/01/23 840 854 832 849 324,000
2026/01/22 838 844 828 829 277,300
2026/01/21 847 850 836 839 501,300
2026/01/20 888 891 853 858 495,100
2026/01/19 892 902 884 888 381,100
2026/01/16 889 897 882 891 333,800
2026/01/15 884 891 879 886 502,000
2026/01/14 877 892 877 886 333,400
2026/01/13 890 895 873 877 468,100
2026/01/09 878 899 878 887 635,900
2026/01/08 863 880 863 870 408,200
2026/01/07 853 867 846 863 379,800
2026/01/06 839 859 839 853 453,700
2026/01/05 830 837 817 837 515,100
2025/12/30 837 840 825 828 287,600
2025/12/29 840 842 834 840 423,600
2025/12/26 831 843 831 837 302,600
2025/12/25 824 833 820 830 234,400
2025/12/24 833 836 819 820 289,800
2025/12/23 838 864 830 841 760,500
2025/12/22 827 829 814 824 367,100
2025/12/19 811 826 811 820 252,400
2025/12/18 812 832 810 820 344,600
2025/12/17 831 831 801 808 332,400
2025/12/16 839 841 824 825 360,200
2025/12/15 815 833 811 828 564,600
2025/12/12 811 816 805 810 372,100
2025/12/11 814 815 792 806 342,200
2025/12/10 805 810 799 806 399,300
2025/12/09 798 806 793 797 437,000
2025/12/08 802 809 798 806 339,000
2025/12/05 798 806 796 796 317,500
2025/12/04 790 807 790 804 357,500
2025/12/03 799 803 788 790 343,000
2025/12/02 809 817 794 796 326,100
2025/12/01 803 806 793 800 404,700
2025/11/28 818 821 810 813 337,500
2025/11/27 804 814 802 810 342,500
2025/11/26 817 823 807 817 610,400
2025/11/25 820 828 811 812 702,900
2025/11/21 777 807 775 806 635,300
2025/11/20 768 775 767 767 425,700
2025/11/19 763 777 758 764 540,900
2025/11/18 760 767 754 761 567,800
2025/11/17 764 766 750 761 467,100
2025/11/14 764 770 757 763 465,200
2025/11/13 770 782 765 767 564,800
2025/11/12 742 768 738 755 740,100
2025/11/11 740 745 730 742 513,400
2025/11/10 734 739 720 735 699,700
2025/11/07 698 738 696 725 1,762,500
2025/11/06 713 748 700 700 3,948,700
2025/11/05 860 861 831 835 673,300
2025/11/04 870 878 860 863 594,000
2025/10/31 850 881 850 876 746,900
2025/10/30 835 849 834 845 353,300
2025/10/29 850 857 836 837 513,600
2025/10/28 883 885 856 856 389,000
2025/10/27 871 884 869 878 310,700
2025/10/24 870 873 864 870 307,500
2025/10/23 865 874 863 869 358,200
2025/10/22 859 875 858 865 449,800
2025/10/21 860 864 848 855 300,000
2025/10/20 865 867 855 859 397,400
2025/10/17 851 855 838 842 473,100
2025/10/16 866 866 850 851 438,000
2025/10/15 867 872 856 856 469,100
2025/10/14 856 865 848 861 648,100
2025/10/10 879 881 866 871 526,500
2025/10/09 890 896 881 891 408,500
2025/10/08 900 904 882 884 434,000
2025/10/07 910 912 896 903 352,500
2025/10/06 907 909 890 907 399,700
2025/10/03 889 903 889 892 437,000
2025/10/02 890 896 870 874 518,900
2025/10/01 920 924 890 890 517,700
2025/09/30 913 926 905 924 421,200
2025/09/29 940 940 908 913 447,900
2025/09/26 916 940 916 932 573,900
2025/09/25 913 921 909 917 471,000
2025/09/24 927 928 913 915 399,700
2025/09/22 929 947 924 930 542,700
2025/09/19 925 934 907 920 740,200
2025/09/18 922 932 917 922 428,500
2025/09/17 923 927 912 926 422,200
2025/09/16 930 947 928 930 473,600
2025/09/12 924 933 919 923 321,300
2025/09/11 928 937 917 921 438,200
2025/09/10 935 942 922 928 434,000
2025/09/09 945 953 918 922 785,000
2025/09/08 950 971 944 945 609,000
2025/09/05 922 940 913 940 781,500
2025/09/04 932 936 907 928 1,012,300
2025/09/03 961 967 926 932 740,500
2025/09/02 986 997 960 961 588,400
2025/09/01 975 993 969 984 645,000
2025/08/29 987 996 972 972 635,200
2025/08/28 992 995 974 985 889,600
2025/08/27 995 1,003 981 1,000 711,100
2025/08/26 1,008 1,008 994 997 690,800
2025/08/25 1,016 1,022 1,010 1,015 542,300
2025/08/22 1,032 1,035 1,013 1,013 660,600
2025/08/21 1,046 1,046 1,026 1,030 678,500
2025/08/20 1,050 1,059 1,039 1,057 542,900
2025/08/19 1,041 1,048 1,030 1,038 644,900
2025/08/18 1,045 1,051 1,038 1,047 563,900
2025/08/15 1,067 1,071 1,048 1,051 419,900
2025/08/14 1,090 1,094 1,061 1,065 675,400
2025/08/13 1,104 1,115 1,095 1,101 572,900
2025/08/12 1,100 1,120 1,100 1,111 815,400
2025/08/08 1,102 1,113 1,092 1,093 620,200
2025/08/07 1,122 1,128 1,102 1,114 765,700
2025/08/06 1,149 1,179 1,088 1,109 2,287,200
2025/08/05 1,228 1,228 1,209 1,209 374,200
2025/08/04 1,164 1,220 1,156 1,213 478,400
2025/08/01 1,205 1,229 1,195 1,224 376,400
2025/07/31 1,195 1,216 1,188 1,211 441,900
2025/07/30 1,182 1,200 1,166 1,197 466,200
2025/07/29 1,156 1,187 1,152 1,173 462,700
2025/07/28 1,164 1,181 1,151 1,163 545,800
2025/07/25 1,158 1,172 1,154 1,162 498,900
2025/07/24 1,143 1,151 1,132 1,149 436,600
2025/07/23 1,148 1,152 1,139 1,143 299,600
2025/07/22 1,137 1,161 1,134 1,148 326,200
2025/07/18 1,176 1,177 1,138 1,141 382,000
2025/07/17 1,155 1,178 1,147 1,170 405,500
2025/07/16 1,185 1,186 1,152 1,155 433,500
2025/07/15 1,216 1,219 1,184 1,187 397,000
2025/07/14 1,184 1,208 1,172 1,207 401,300
2025/07/11 1,172 1,199 1,170 1,184 509,200
2025/07/10 1,193 1,193 1,171 1,182 494,300
2025/07/09 1,195 1,208 1,187 1,194 447,900
2025/07/08 1,207 1,217 1,186 1,190 515,700
2025/07/07 1,181 1,218 1,178 1,207 531,000
2025/07/04 1,204 1,208 1,185 1,188 333,300
2025/07/03 1,219 1,228 1,191 1,204 448,400
2025/07/02 1,210 1,234 1,207 1,221 305,200
2025/07/01 1,241 1,245 1,222 1,222 330,700
2025/06/30 1,268 1,281 1,252 1,254 357,400
2025/06/27 1,271 1,275 1,243 1,257 294,000
2025/06/26 1,272 1,274 1,252 1,259 292,500
2025/06/25 1,267 1,275 1,253 1,275 395,900
2025/06/24 1,283 1,292 1,270 1,276 332,600
2025/06/23 1,261 1,277 1,246 1,267 299,300
2025/06/20 1,264 1,274 1,252 1,269 747,900
2025/06/19 1,289 1,293 1,255 1,262 517,200
2025/06/18 1,282 1,308 1,282 1,290 264,000
2025/06/17 1,279 1,294 1,278 1,282 364,600
2025/06/16 1,292 1,298 1,263 1,282 353,300
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

このページの先頭へ