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
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
2023/12/11 1,267 1,283 1,250 1,267 159,200
2023/12/08 1,253 1,283 1,242 1,247 299,600
2023/12/07 1,296 1,302 1,267 1,271 172,200
2023/12/06 1,294 1,317 1,286 1,296 252,400
2023/12/05 1,260 1,277 1,257 1,264 206,700
2023/12/04 1,297 1,297 1,264 1,270 192,000
2023/12/01 1,338 1,354 1,299 1,301 209,900
2023/11/30 1,300 1,326 1,296 1,326 129,700
2023/11/29 1,301 1,323 1,297 1,307 109,900
2023/11/28 1,300 1,327 1,297 1,310 125,900
2023/11/27 1,332 1,339 1,304 1,310 162,100
2023/11/24 1,316 1,335 1,315 1,320 125,400
2023/11/22 1,322 1,345 1,304 1,316 166,400
2023/11/21 1,325 1,334 1,308 1,318 177,600
2023/11/20 1,319 1,324 1,302 1,310 191,900
2023/11/17 1,285 1,314 1,281 1,312 187,900
2023/11/16 1,279 1,310 1,269 1,301 222,200
2023/11/15 1,282 1,303 1,277 1,287 194,900
2023/11/14 1,269 1,287 1,254 1,254 173,600
2023/11/13 1,291 1,291 1,243 1,251 330,700
2023/11/10 1,282 1,291 1,263 1,291 274,400
2023/11/09 1,300 1,316 1,281 1,307 209,600
2023/11/08 1,341 1,359 1,307 1,310 261,200
2023/11/07 1,400 1,400 1,326 1,327 412,600
2023/11/06 1,393 1,394 1,329 1,386 806,000
2023/11/02 1,412 1,432 1,402 1,421 282,000
2023/11/01 1,412 1,417 1,366 1,371 215,400
2023/10/31 1,363 1,395 1,332 1,390 253,400
2023/10/30 1,394 1,397 1,342 1,356 576,900
2023/10/27 1,399 1,418 1,373 1,410 157,700
2023/10/26 1,415 1,426 1,375 1,386 235,900
2023/10/25 1,466 1,474 1,436 1,449 191,300
2023/10/24 1,415 1,460 1,389 1,455 181,400
2023/10/23 1,433 1,441 1,415 1,415 114,600
2023/10/20 1,440 1,464 1,419 1,455 116,100
2023/10/19 1,449 1,476 1,435 1,451 184,700
2023/10/18 1,510 1,515 1,466 1,484 182,000
2023/10/17 1,514 1,532 1,501 1,522 160,700
2023/10/16 1,543 1,543 1,478 1,480 246,900
2023/10/13 1,621 1,621 1,571 1,573 157,400
2023/10/12 1,568 1,630 1,558 1,627 241,200
2023/10/11 1,583 1,600 1,575 1,585 158,500
2023/10/10 1,585 1,599 1,570 1,582 262,500
2023/10/06 1,523 1,555 1,520 1,537 204,000
2023/10/05 1,487 1,505 1,476 1,500 204,800
2023/10/04 1,483 1,512 1,466 1,470 384,800
2023/10/03 1,542 1,545 1,503 1,505 222,200
2023/10/02 1,594 1,646 1,571 1,572 324,700
2023/09/29 1,570 1,609 1,562 1,573 387,600
2023/09/28 1,489 1,544 1,474 1,539 339,200
2023/09/27 1,478 1,497 1,472 1,482 376,800
2023/09/26 1,490 1,490 1,470 1,478 312,500
2023/09/25 1,475 1,494 1,465 1,492 163,400
2023/09/22 1,442 1,495 1,419 1,487 350,500
2023/09/21 1,466 1,480 1,431 1,449 327,000
2023/09/20 1,510 1,516 1,477 1,480 374,400
2023/09/19 1,533 1,544 1,507 1,540 227,300
2023/09/15 1,567 1,567 1,537 1,547 245,100
2023/09/14 1,573 1,577 1,533 1,554 334,900
2023/09/13 1,575 1,582 1,561 1,573 196,000
2023/09/12 1,604 1,604 1,570 1,582 378,500
2023/09/11 1,616 1,630 1,600 1,604 187,500
2023/09/08 1,624 1,635 1,601 1,602 201,600
2023/09/07 1,638 1,641 1,618 1,625 230,500
2023/09/06 1,648 1,682 1,647 1,661 190,500
2023/09/05 1,686 1,693 1,645 1,650 240,900
2023/09/04 1,675 1,695 1,669 1,695 225,700
2023/09/01 1,623 1,673 1,618 1,672 184,800
2023/08/31 1,607 1,656 1,607 1,638 214,400
2023/08/30 1,587 1,615 1,577 1,592 188,700
2023/08/29 1,571 1,588 1,563 1,575 162,100
2023/08/28 1,577 1,584 1,551 1,572 151,700
2023/08/25 1,552 1,574 1,538 1,554 212,400
2023/08/24 1,609 1,609 1,579 1,584 173,500
2023/08/23 1,587 1,624 1,575 1,597 199,600
2023/08/22 1,588 1,598 1,579 1,594 124,800
2023/08/21 1,536 1,577 1,535 1,562 196,000
2023/08/18 1,543 1,543 1,486 1,536 348,700
2023/08/17 1,550 1,577 1,537 1,543 321,500
2023/08/16 1,491 1,556 1,485 1,552 367,200
2023/08/15 1,488 1,499 1,477 1,495 145,200
2023/08/14 1,477 1,482 1,457 1,470 178,600
2023/08/10 1,460 1,496 1,443 1,487 191,900
2023/08/09 1,453 1,478 1,428 1,468 260,600
2023/08/08 1,519 1,519 1,463 1,465 317,000
2023/08/07 1,508 1,522 1,453 1,520 625,400
2023/08/04 1,427 1,524 1,423 1,484 2,548,300
2023/08/03 1,280 1,309 1,280 1,298 443,600
2023/08/02 1,303 1,308 1,284 1,294 233,400
2023/08/01 1,328 1,335 1,315 1,326 111,000
2023/07/31 1,355 1,356 1,326 1,327 204,100
2023/07/28 1,295 1,323 1,281 1,320 198,400
2023/07/27 1,316 1,319 1,298 1,316 136,600
2023/07/26 1,321 1,335 1,291 1,321 204,200
2023/07/25 1,320 1,322 1,306 1,312 183,300
2023/07/24 1,334 1,340 1,310 1,320 161,100
2023/07/21 1,345 1,345 1,316 1,320 250,400
2023/07/20 1,379 1,379 1,356 1,356 159,000
2023/07/19 1,390 1,391 1,362 1,369 474,600
2023/07/18 1,380 1,404 1,376 1,396 283,900
2023/07/14 1,338 1,371 1,335 1,356 281,000
2023/07/13 1,309 1,321 1,290 1,318 129,900
2023/07/12 1,324 1,325 1,293 1,294 133,800
2023/07/11 1,312 1,343 1,312 1,317 127,700
2023/07/10 1,320 1,324 1,301 1,301 111,300
2023/07/07 1,296 1,321 1,286 1,300 126,900
2023/07/06 1,339 1,351 1,313 1,322 112,100
2023/07/05 1,323 1,360 1,322 1,357 176,000
2023/07/04 1,320 1,348 1,311 1,340 144,500
2023/07/03 1,380 1,384 1,331 1,334 279,600
2023/06/30 1,323 1,388 1,322 1,382 495,900
2023/06/29 1,302 1,360 1,300 1,340 831,400
2023/06/28 1,253 1,272 1,237 1,272 502,700
2023/06/27 1,252 1,252 1,201 1,218 231,900
2023/06/26 1,240 1,272 1,229 1,264 210,400
2023/06/23 1,285 1,290 1,236 1,246 178,400
2023/06/22 1,280 1,289 1,260 1,262 202,900
2023/06/21 1,300 1,313 1,276 1,281 193,600
2023/06/20 1,300 1,310 1,277 1,299 295,200
2023/06/19 1,279 1,313 1,274 1,295 352,200
2023/06/16 1,233 1,278 1,233 1,269 315,700
2023/06/15 1,265 1,266 1,237 1,243 229,800
2023/06/14 1,292 1,312 1,275 1,287 359,400
2023/06/13 1,240 1,285 1,238 1,269 277,400
2023/06/12 1,180 1,231 1,174 1,226 180,500
2023/06/09 1,207 1,207 1,164 1,169 200,400
2023/06/08 1,250 1,260 1,187 1,192 304,700
2023/06/07 1,268 1,292 1,242 1,250 459,800

このページの先頭へ