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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,441 | 1,452 | 1,408 | 1,437 | 252,200 |
| 2024/08/15 | 1,429 | 1,438 | 1,419 | 1,427 | 161,600 |
| 2024/08/14 | 1,431 | 1,441 | 1,403 | 1,424 | 285,600 |
| 2024/08/13 | 1,402 | 1,444 | 1,384 | 1,442 | 274,100 |
| 2024/08/09 | 1,471 | 1,500 | 1,361 | 1,394 | 262,900 |
| 2024/08/08 | 1,428 | 1,493 | 1,421 | 1,441 | 224,800 |
| 2024/08/07 | 1,455 | 1,519 | 1,390 | 1,469 | 745,700 |
| 2024/08/06 | 1,435 | 1,435 | 1,435 | 1,435 | 47,800 |
| 2024/08/05 | 1,214 | 1,257 | 1,094 | 1,135 | 553,500 |
| 2024/08/02 | 1,343 | 1,363 | 1,274 | 1,274 | 391,200 |
| 2024/08/01 | 1,457 | 1,477 | 1,408 | 1,414 | 181,900 |
| 2024/07/31 | 1,440 | 1,484 | 1,440 | 1,484 | 113,600 |
| 2024/07/30 | 1,482 | 1,482 | 1,444 | 1,464 | 138,700 |
| 2024/07/29 | 1,477 | 1,488 | 1,450 | 1,480 | 286,900 |
| 2024/07/26 | 1,473 | 1,498 | 1,466 | 1,469 | 118,500 |
| 2024/07/25 | 1,510 | 1,512 | 1,480 | 1,480 | 164,200 |
| 2024/07/24 | 1,568 | 1,581 | 1,531 | 1,537 | 77,600 |
| 2024/07/23 | 1,567 | 1,582 | 1,554 | 1,576 | 116,400 |
| 2024/07/22 | 1,600 | 1,606 | 1,552 | 1,561 | 231,400 |
| 2024/07/19 | 1,607 | 1,608 | 1,582 | 1,602 | 151,300 |
| 2024/07/18 | 1,611 | 1,668 | 1,605 | 1,644 | 165,600 |
| 2024/07/17 | 1,644 | 1,659 | 1,630 | 1,635 | 75,100 |
| 2024/07/16 | 1,642 | 1,646 | 1,616 | 1,632 | 105,200 |
| 2024/07/12 | 1,575 | 1,645 | 1,575 | 1,632 | 263,000 |
| 2024/07/11 | 1,571 | 1,584 | 1,548 | 1,571 | 93,200 |
| 2024/07/10 | 1,560 | 1,571 | 1,545 | 1,563 | 118,300 |
| 2024/07/09 | 1,558 | 1,579 | 1,548 | 1,574 | 95,800 |
| 2024/07/08 | 1,556 | 1,569 | 1,547 | 1,563 | 126,600 |
| 2024/07/05 | 1,565 | 1,565 | 1,532 | 1,543 | 75,000 |
| 2024/07/04 | 1,573 | 1,573 | 1,543 | 1,559 | 114,200 |
| 2024/07/03 | 1,566 | 1,578 | 1,557 | 1,572 | 70,700 |
| 2024/07/02 | 1,544 | 1,583 | 1,530 | 1,566 | 140,400 |
| 2024/07/01 | 1,583 | 1,606 | 1,542 | 1,542 | 215,400 |
| 2024/06/28 | 1,566 | 1,594 | 1,556 | 1,594 | 151,300 |
| 2024/06/27 | 1,555 | 1,588 | 1,550 | 1,565 | 315,100 |
| 2024/06/26 | 1,512 | 1,548 | 1,511 | 1,525 | 306,000 |
| 2024/06/25 | 1,499 | 1,518 | 1,485 | 1,510 | 145,200 |
| 2024/06/24 | 1,556 | 1,556 | 1,498 | 1,498 | 119,500 |
| 2024/06/21 | 1,561 | 1,585 | 1,527 | 1,536 | 223,400 |
| 2024/06/20 | 1,557 | 1,565 | 1,535 | 1,544 | 138,000 |
| 2024/06/19 | 1,563 | 1,587 | 1,545 | 1,577 | 191,300 |
| 2024/06/18 | 1,527 | 1,553 | 1,527 | 1,545 | 307,500 |
| 2024/06/17 | 1,510 | 1,518 | 1,479 | 1,518 | 187,100 |
| 2024/06/14 | 1,465 | 1,514 | 1,462 | 1,490 | 210,700 |
| 2024/06/13 | 1,474 | 1,480 | 1,449 | 1,460 | 76,800 |
| 2024/06/12 | 1,455 | 1,463 | 1,438 | 1,444 | 123,800 |
| 2024/06/11 | 1,455 | 1,474 | 1,446 | 1,465 | 85,000 |
| 2024/06/10 | 1,444 | 1,468 | 1,433 | 1,457 | 144,900 |
| 2024/06/07 | 1,423 | 1,464 | 1,419 | 1,459 | 285,500 |
| 2024/06/06 | 1,460 | 1,465 | 1,421 | 1,424 | 202,400 |
| 2024/06/05 | 1,466 | 1,473 | 1,422 | 1,432 | 153,500 |
| 2024/06/04 | 1,442 | 1,491 | 1,441 | 1,482 | 198,500 |
| 2024/06/03 | 1,450 | 1,473 | 1,446 | 1,463 | 167,000 |
| 2024/05/31 | 1,373 | 1,444 | 1,365 | 1,438 | 361,500 |
| 2024/05/30 | 1,402 | 1,457 | 1,378 | 1,388 | 633,500 |
| 2024/05/29 | 1,370 | 1,374 | 1,336 | 1,342 | 89,500 |
| 2024/05/28 | 1,392 | 1,401 | 1,367 | 1,373 | 142,600 |
| 2024/05/27 | 1,388 | 1,405 | 1,382 | 1,400 | 108,300 |
| 2024/05/24 | 1,384 | 1,388 | 1,368 | 1,374 | 128,300 |
| 2024/05/23 | 1,401 | 1,413 | 1,394 | 1,409 | 64,800 |
| 2024/05/22 | 1,420 | 1,432 | 1,402 | 1,402 | 121,500 |
| 2024/05/21 | 1,464 | 1,492 | 1,423 | 1,423 | 170,900 |
| 2024/05/20 | 1,430 | 1,465 | 1,426 | 1,452 | 81,000 |
| 2024/05/17 | 1,425 | 1,454 | 1,412 | 1,439 | 118,300 |
| 2024/05/16 | 1,481 | 1,481 | 1,427 | 1,439 | 164,600 |
| 2024/05/15 | 1,477 | 1,506 | 1,469 | 1,479 | 225,100 |
| 2024/05/14 | 1,435 | 1,469 | 1,432 | 1,463 | 277,200 |
| 2024/05/13 | 1,446 | 1,449 | 1,418 | 1,422 | 344,500 |
| 2024/05/10 | 1,505 | 1,509 | 1,451 | 1,451 | 394,200 |
| 2024/05/09 | 1,500 | 1,579 | 1,480 | 1,545 | 558,200 |
| 2024/05/08 | 1,589 | 1,626 | 1,585 | 1,604 | 234,400 |
| 2024/05/07 | 1,558 | 1,613 | 1,552 | 1,596 | 184,100 |
| 2024/05/02 | 1,542 | 1,558 | 1,529 | 1,538 | 139,800 |
| 2024/05/01 | 1,559 | 1,565 | 1,538 | 1,547 | 105,400 |
| 2024/04/30 | 1,586 | 1,586 | 1,550 | 1,579 | 150,200 |
| 2024/04/26 | 1,573 | 1,588 | 1,544 | 1,580 | 207,100 |
| 2024/04/25 | 1,579 | 1,608 | 1,579 | 1,583 | 147,500 |
| 2024/04/24 | 1,566 | 1,626 | 1,561 | 1,580 | 162,700 |
| 2024/04/23 | 1,588 | 1,597 | 1,566 | 1,569 | 97,800 |
| 2024/04/22 | 1,551 | 1,569 | 1,545 | 1,564 | 110,100 |
| 2024/04/19 | 1,546 | 1,547 | 1,508 | 1,532 | 152,900 |
| 2024/04/18 | 1,555 | 1,580 | 1,550 | 1,566 | 101,300 |
| 2024/04/17 | 1,621 | 1,621 | 1,541 | 1,565 | 239,500 |
| 2024/04/16 | 1,667 | 1,671 | 1,639 | 1,643 | 98,600 |
| 2024/04/15 | 1,641 | 1,684 | 1,630 | 1,673 | 145,400 |
| 2024/04/12 | 1,680 | 1,697 | 1,652 | 1,672 | 86,900 |
| 2024/04/11 | 1,692 | 1,699 | 1,671 | 1,678 | 103,400 |
| 2024/04/10 | 1,709 | 1,738 | 1,709 | 1,730 | 190,600 |
| 2024/04/09 | 1,656 | 1,698 | 1,645 | 1,689 | 106,100 |
| 2024/04/08 | 1,686 | 1,690 | 1,630 | 1,652 | 116,500 |
| 2024/04/05 | 1,643 | 1,681 | 1,623 | 1,667 | 128,800 |
| 2024/04/04 | 1,695 | 1,705 | 1,668 | 1,672 | 134,000 |
| 2024/04/03 | 1,663 | 1,692 | 1,645 | 1,662 | 175,700 |
| 2024/04/02 | 1,721 | 1,721 | 1,680 | 1,688 | 119,600 |
| 2024/04/01 | 1,749 | 1,766 | 1,711 | 1,721 | 79,300 |
| 2024/03/29 | 1,683 | 1,750 | 1,666 | 1,749 | 194,400 |
| 2024/03/28 | 1,722 | 1,740 | 1,667 | 1,683 | 192,500 |
| 2024/03/27 | 1,725 | 1,786 | 1,703 | 1,744 | 206,500 |
| 2024/03/26 | 1,716 | 1,734 | 1,695 | 1,716 | 216,700 |
| 2024/03/25 | 1,749 | 1,755 | 1,716 | 1,731 | 164,700 |
| 2024/03/22 | 1,786 | 1,788 | 1,748 | 1,767 | 107,800 |
| 2024/03/21 | 1,780 | 1,810 | 1,756 | 1,776 | 128,600 |
| 2024/03/19 | 1,742 | 1,773 | 1,735 | 1,757 | 133,600 |
| 2024/03/18 | 1,742 | 1,757 | 1,712 | 1,741 | 166,500 |
| 2024/03/15 | 1,701 | 1,759 | 1,681 | 1,734 | 565,200 |
| 2024/03/14 | 1,721 | 1,727 | 1,675 | 1,714 | 215,100 |
| 2024/03/13 | 1,791 | 1,791 | 1,716 | 1,724 | 218,800 |
| 2024/03/12 | 1,754 | 1,784 | 1,732 | 1,784 | 161,900 |
| 2024/03/11 | 1,768 | 1,779 | 1,731 | 1,779 | 325,700 |
| 2024/03/08 | 1,781 | 1,844 | 1,780 | 1,808 | 249,000 |
| 2024/03/07 | 1,820 | 1,852 | 1,788 | 1,790 | 266,300 |
| 2024/03/06 | 1,730 | 1,810 | 1,723 | 1,810 | 274,800 |
| 2024/03/05 | 1,727 | 1,759 | 1,713 | 1,757 | 230,000 |
| 2024/03/04 | 1,745 | 1,791 | 1,718 | 1,720 | 241,500 |
| 2024/03/01 | 1,730 | 1,764 | 1,727 | 1,740 | 177,300 |
| 2024/02/29 | 1,731 | 1,734 | 1,702 | 1,708 | 239,700 |
| 2024/02/28 | 1,730 | 1,776 | 1,715 | 1,754 | 285,100 |
| 2024/02/27 | 1,729 | 1,736 | 1,709 | 1,732 | 176,600 |
| 2024/02/26 | 1,685 | 1,736 | 1,671 | 1,729 | 206,500 |
| 2024/02/22 | 1,692 | 1,700 | 1,636 | 1,672 | 389,800 |
| 2024/02/21 | 1,690 | 1,734 | 1,680 | 1,732 | 453,000 |
| 2024/02/20 | 1,677 | 1,691 | 1,640 | 1,657 | 221,400 |
| 2024/02/19 | 1,621 | 1,669 | 1,608 | 1,668 | 267,400 |
| 2024/02/16 | 1,647 | 1,648 | 1,593 | 1,620 | 261,800 |
| 2024/02/15 | 1,636 | 1,636 | 1,586 | 1,612 | 245,100 |
| 2024/02/14 | 1,600 | 1,647 | 1,591 | 1,635 | 368,000 |
| 2024/02/13 | 1,626 | 1,638 | 1,593 | 1,606 | 264,000 |
| 2024/02/09 | 1,638 | 1,643 | 1,590 | 1,626 | 638,200 |
| 2024/02/08 | 1,741 | 1,753 | 1,648 | 1,666 | 1,108,500 |
| 2024/02/07 | 1,624 | 1,684 | 1,573 | 1,684 | 1,843,700 |
| 2024/02/06 | 1,433 | 1,436 | 1,382 | 1,384 | 341,200 |
| 2024/02/05 | 1,412 | 1,432 | 1,401 | 1,411 | 222,300 |
| 2024/02/02 | 1,400 | 1,418 | 1,391 | 1,409 | 138,200 |
| 2024/02/01 | 1,385 | 1,395 | 1,375 | 1,391 | 94,900 |
| 2024/01/31 | 1,404 | 1,419 | 1,386 | 1,395 | 149,700 |
| 2024/01/30 | 1,400 | 1,429 | 1,394 | 1,404 | 171,700 |
| 2024/01/29 | 1,378 | 1,417 | 1,375 | 1,399 | 157,800 |
| 2024/01/26 | 1,357 | 1,390 | 1,348 | 1,368 | 149,400 |
| 2024/01/25 | 1,375 | 1,379 | 1,353 | 1,361 | 137,800 |
| 2024/01/24 | 1,365 | 1,395 | 1,365 | 1,380 | 165,000 |
| 2024/01/23 | 1,377 | 1,395 | 1,362 | 1,365 | 183,000 |
| 2024/01/22 | 1,325 | 1,377 | 1,315 | 1,377 | 221,700 |
| 2024/01/19 | 1,369 | 1,370 | 1,331 | 1,335 | 257,700 |
| 2024/01/18 | 1,343 | 1,380 | 1,335 | 1,362 | 205,000 |
| 2024/01/17 | 1,353 | 1,380 | 1,344 | 1,344 | 277,400 |
| 2024/01/16 | 1,335 | 1,351 | 1,317 | 1,333 | 181,500 |
| 2024/01/15 | 1,350 | 1,351 | 1,328 | 1,331 | 164,200 |
| 2024/01/12 | 1,345 | 1,363 | 1,322 | 1,362 | 185,700 |
| 2024/01/11 | 1,385 | 1,385 | 1,331 | 1,336 | 330,500 |
| 2024/01/10 | 1,372 | 1,393 | 1,359 | 1,377 | 213,800 |
| 2024/01/09 | 1,385 | 1,405 | 1,361 | 1,377 | 266,500 |
| 2024/01/05 | 1,442 | 1,442 | 1,365 | 1,365 | 345,200 |
| 2024/01/04 | 1,431 | 1,450 | 1,409 | 1,449 | 193,600 |
| 2023/12/29 | 1,455 | 1,459 | 1,444 | 1,450 | 86,400 |
| 2023/12/28 | 1,463 | 1,463 | 1,438 | 1,458 | 112,100 |
| 2023/12/27 | 1,438 | 1,466 | 1,427 | 1,463 | 206,300 |
| 2023/12/26 | 1,427 | 1,442 | 1,393 | 1,416 | 200,600 |
| 2023/12/25 | 1,438 | 1,457 | 1,417 | 1,422 | 198,500 |
| 2023/12/22 | 1,390 | 1,426 | 1,389 | 1,415 | 199,300 |
| 2023/12/21 | 1,366 | 1,403 | 1,360 | 1,390 | 264,300 |
| 2023/12/20 | 1,364 | 1,386 | 1,364 | 1,366 | 164,800 |
| 2023/12/19 | 1,327 | 1,360 | 1,318 | 1,358 | 164,100 |
| 2023/12/18 | 1,332 | 1,349 | 1,313 | 1,330 | 261,800 |
| 2023/12/15 | 1,299 | 1,336 | 1,299 | 1,326 | 289,200 |
| 2023/12/14 | 1,274 | 1,308 | 1,274 | 1,299 | 308,000 |
| 2023/12/13 | 1,255 | 1,272 | 1,247 | 1,259 | 146,700 |
| 2023/12/12 | 1,272 | 1,277 | 1,241 | 1,248 | 151,600 |