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 |
---|---|---|---|---|---|
2015/12/30 | 511 | 525 | 511 | 519 | 275,100 |
2015/12/29 | 529 | 529 | 506 | 515 | 476,000 |
2015/12/28 | 527 | 557 | 515 | 532 | 1,154,900 |
2015/12/25 | 571 | 588 | 520 | 527 | 4,380,300 |
2015/12/24 | 597 | 602 | 552 | 602 | 9,535,200 |
2015/12/22 | 450 | 530 | 450 | 502 | 3,924,900 |
2015/12/21 | 459 | 460 | 447 | 450 | 121,400 |
2015/12/18 | 461 | 469 | 457 | 461 | 95,500 |
2015/12/17 | 464 | 467 | 460 | 465 | 62,600 |
2015/12/16 | 462 | 468 | 457 | 463 | 62,500 |
2015/12/15 | 465 | 470 | 463 | 465 | 47,500 |
2015/12/14 | 464 | 472 | 458 | 468 | 127,800 |
2015/12/11 | 471 | 474 | 470 | 471 | 20,300 |
2015/12/10 | 472 | 476 | 470 | 471 | 66,700 |
2015/12/09 | 477 | 478 | 474 | 475 | 33,600 |
2015/12/08 | 481 | 481 | 474 | 478 | 74,200 |
2015/12/07 | 479 | 485 | 477 | 485 | 98,700 |
2015/12/04 | 478 | 483 | 477 | 478 | 16,200 |
2015/12/03 | 478 | 485 | 477 | 481 | 46,600 |
2015/12/02 | 480 | 485 | 478 | 479 | 56,400 |
2015/12/01 | 481 | 483 | 478 | 481 | 24,800 |
2015/11/30 | 481 | 483 | 478 | 479 | 14,300 |
2015/11/27 | 485 | 487 | 477 | 479 | 70,800 |
2015/11/26 | 493 | 494 | 485 | 489 | 49,500 |
2015/11/25 | 493 | 498 | 486 | 489 | 74,100 |
2015/11/24 | 481 | 493 | 480 | 493 | 29,400 |
2015/11/20 | 485 | 486 | 480 | 483 | 14,900 |
2015/11/19 | 482 | 486 | 480 | 482 | 12,100 |
2015/11/18 | 481 | 481 | 477 | 480 | 20,100 |
2015/11/17 | 482 | 483 | 475 | 479 | 26,600 |
2015/11/16 | 472 | 486 | 472 | 477 | 28,300 |
2015/11/13 | 488 | 491 | 483 | 484 | 17,600 |
2015/11/12 | 500 | 502 | 485 | 488 | 44,000 |
2015/11/11 | 496 | 502 | 493 | 499 | 33,600 |
2015/11/10 | 485 | 501 | 485 | 495 | 55,500 |
2015/11/09 | 478 | 490 | 477 | 484 | 46,400 |
2015/11/06 | 474 | 480 | 474 | 478 | 33,000 |
2015/11/05 | 484 | 485 | 477 | 481 | 17,400 |
2015/11/04 | 484 | 486 | 480 | 483 | 21,700 |
2015/11/02 | 482 | 493 | 482 | 484 | 26,100 |
2015/10/30 | 489 | 490 | 484 | 489 | 17,900 |
2015/10/29 | 490 | 496 | 488 | 496 | 17,900 |
2015/10/28 | 485 | 495 | 484 | 490 | 16,100 |
2015/10/27 | 488 | 493 | 483 | 485 | 13,100 |
2015/10/26 | 499 | 499 | 487 | 487 | 43,300 |
2015/10/23 | 480 | 489 | 476 | 486 | 37,000 |
2015/10/22 | 474 | 480 | 472 | 476 | 19,400 |
2015/10/21 | 475 | 480 | 474 | 480 | 12,100 |
2015/10/20 | 478 | 479 | 471 | 474 | 20,900 |
2015/10/19 | 481 | 484 | 477 | 478 | 13,400 |
2015/10/16 | 483 | 488 | 480 | 482 | 18,300 |
2015/10/15 | 480 | 484 | 470 | 480 | 27,900 |
2015/10/14 | 496 | 497 | 476 | 482 | 48,500 |
2015/10/13 | 497 | 497 | 489 | 496 | 18,400 |
2015/10/09 | 495 | 498 | 490 | 493 | 24,100 |
2015/10/08 | 490 | 504 | 490 | 492 | 64,700 |
2015/10/07 | 489 | 493 | 484 | 490 | 26,200 |
2015/10/06 | 483 | 498 | 482 | 484 | 40,300 |
2015/10/05 | 477 | 485 | 473 | 485 | 37,400 |
2015/10/02 | 476 | 481 | 474 | 478 | 20,400 |
2015/10/01 | 471 | 479 | 470 | 475 | 11,200 |
2015/09/30 | 464 | 476 | 463 | 471 | 56,400 |
2015/09/29 | 475 | 475 | 455 | 464 | 88,800 |
2015/09/28 | 474 | 490 | 463 | 486 | 45,200 |
2015/09/25 | 474 | 474 | 454 | 466 | 59,400 |
2015/09/24 | 478 | 478 | 464 | 471 | 74,900 |
2015/09/18 | 476 | 495 | 472 | 484 | 81,600 |
2015/09/17 | 487 | 488 | 479 | 481 | 44,900 |
2015/09/16 | 491 | 491 | 481 | 484 | 65,700 |
2015/09/15 | 474 | 483 | 472 | 483 | 49,500 |
2015/09/14 | 489 | 497 | 471 | 478 | 67,600 |
2015/09/11 | 476 | 485 | 467 | 481 | 70,300 |
2015/09/10 | 474 | 483 | 468 | 476 | 66,400 |
2015/09/09 | 475 | 492 | 472 | 489 | 72,100 |
2015/09/08 | 475 | 484 | 460 | 460 | 103,200 |
2015/09/07 | 475 | 492 | 469 | 475 | 123,000 |
2015/09/04 | 511 | 518 | 475 | 487 | 230,300 |
2015/09/03 | 524 | 542 | 499 | 506 | 213,500 |
2015/09/02 | 495 | 532 | 491 | 519 | 232,500 |
2015/09/01 | 504 | 542 | 501 | 502 | 415,200 |
2015/08/31 | 512 | 516 | 490 | 500 | 140,600 |
2015/08/28 | 519 | 529 | 510 | 515 | 177,500 |
2015/08/27 | 513 | 542 | 505 | 509 | 521,500 |
2015/08/26 | 490 | 520 | 485 | 513 | 397,100 |
2015/08/25 | 502 | 541 | 465 | 470 | 826,700 |
2015/08/24 | 606 | 642 | 525 | 532 | 3,947,100 |
2015/08/21 | 616 | 616 | 616 | 616 | 127,900 |
2015/08/20 | 520 | 531 | 511 | 516 | 64,600 |
2015/08/19 | 540 | 541 | 518 | 518 | 60,600 |
2015/08/18 | 535 | 545 | 531 | 542 | 27,600 |
2015/08/17 | 556 | 556 | 526 | 533 | 62,400 |
2015/08/14 | 566 | 566 | 548 | 555 | 30,200 |
2015/08/13 | 575 | 586 | 550 | 555 | 118,700 |
2015/08/12 | 592 | 592 | 573 | 575 | 83,000 |
2015/08/11 | 585 | 594 | 574 | 587 | 110,800 |
2015/08/10 | 583 | 583 | 568 | 575 | 117,000 |
2015/08/07 | 601 | 611 | 583 | 586 | 156,100 |
2015/08/06 | 600 | 628 | 591 | 608 | 154,700 |
2015/08/05 | 615 | 625 | 582 | 608 | 224,700 |
2015/08/04 | 647 | 680 | 600 | 616 | 772,400 |
2015/08/03 | 605 | 660 | 605 | 651 | 844,800 |
2015/07/31 | 580 | 645 | 567 | 617 | 1,506,800 |
2015/07/30 | 540 | 638 | 536 | 567 | 3,073,800 |
2015/07/29 | 532 | 538 | 521 | 538 | 45,900 |
2015/07/28 | 515 | 537 | 510 | 527 | 77,200 |
2015/07/27 | 535 | 542 | 516 | 521 | 134,000 |
2015/07/24 | 557 | 559 | 541 | 545 | 59,600 |
2015/07/23 | 533 | 590 | 533 | 558 | 362,600 |
2015/07/22 | 535 | 536 | 527 | 536 | 51,300 |
2015/07/21 | 513 | 545 | 511 | 540 | 150,300 |
2015/07/17 | 512 | 520 | 511 | 516 | 63,200 |
2015/07/16 | 508 | 513 | 506 | 512 | 22,800 |
2015/07/15 | 505 | 510 | 503 | 508 | 50,900 |
2015/07/14 | 497 | 508 | 494 | 505 | 65,600 |
2015/07/13 | 483 | 496 | 483 | 489 | 42,800 |
2015/07/10 | 490 | 495 | 481 | 482 | 53,400 |
2015/07/09 | 483 | 499 | 465 | 498 | 175,100 |
2015/07/08 | 510 | 510 | 487 | 488 | 75,500 |
2015/07/07 | 498 | 511 | 498 | 511 | 27,900 |
2015/07/06 | 507 | 507 | 492 | 500 | 73,500 |
2015/07/03 | 515 | 515 | 506 | 506 | 36,600 |
2015/07/02 | 519 | 525 | 515 | 517 | 89,800 |
2015/07/01 | 505 | 509 | 501 | 509 | 64,000 |
2015/06/30 | 487 | 491 | 485 | 490 | 28,000 |
2015/06/29 | 483 | 503 | 483 | 487 | 116,000 |
2015/06/26 | 508 | 508 | 497 | 498 | 34,200 |
2015/06/25 | 507 | 507 | 496 | 506 | 75,200 |
2015/06/24 | 510 | 511 | 506 | 508 | 36,200 |
2015/06/23 | 517 | 518 | 510 | 510 | 55,900 |
2015/06/22 | 517 | 517 | 502 | 512 | 68,400 |
2015/06/19 | 524 | 528 | 512 | 514 | 111,800 |
2015/06/18 | 530 | 538 | 511 | 520 | 443,400 |
2015/06/17 | 487 | 518 | 487 | 512 | 297,700 |
2015/06/16 | 486 | 488 | 483 | 485 | 37,600 |
2015/06/15 | 480 | 487 | 479 | 483 | 55,100 |
2015/06/12 | 481 | 484 | 480 | 482 | 61,900 |
2015/06/11 | 487 | 487 | 481 | 483 | 17,300 |
2015/06/10 | 483 | 488 | 480 | 481 | 61,000 |
2015/06/09 | 491 | 491 | 479 | 486 | 89,400 |
2015/06/08 | 485 | 492 | 485 | 491 | 32,800 |
2015/06/05 | 492 | 496 | 485 | 486 | 57,000 |
2015/06/04 | 494 | 495 | 490 | 494 | 19,800 |
2015/06/03 | 487 | 493 | 486 | 492 | 33,700 |
2015/06/02 | 495 | 495 | 486 | 487 | 41,600 |
2015/06/01 | 480 | 494 | 479 | 487 | 58,900 |
2015/05/29 | 487 | 490 | 482 | 484 | 50,000 |
2015/05/28 | 493 | 496 | 483 | 484 | 43,000 |
2015/05/27 | 481 | 495 | 478 | 487 | 63,800 |
2015/05/26 | 490 | 490 | 481 | 483 | 121,700 |
2015/05/25 | 497 | 497 | 483 | 491 | 132,700 |
2015/05/22 | 501 | 504 | 493 | 494 | 73,900 |
2015/05/21 | 497 | 505 | 497 | 501 | 51,100 |
2015/05/20 | 498 | 501 | 494 | 499 | 68,800 |
2015/05/19 | 497 | 505 | 496 | 498 | 43,700 |
2015/05/18 | 507 | 508 | 493 | 497 | 111,600 |
2015/05/15 | 506 | 516 | 502 | 503 | 142,100 |
2015/05/14 | 523 | 525 | 501 | 502 | 235,800 |
2015/05/13 | 513 | 533 | 505 | 523 | 387,800 |
2015/05/12 | 506 | 518 | 500 | 514 | 154,300 |
2015/05/11 | 517 | 517 | 498 | 500 | 202,500 |
2015/05/08 | 503 | 516 | 498 | 504 | 87,000 |
2015/05/07 | 521 | 521 | 480 | 503 | 191,000 |
2015/05/01 | 484 | 488 | 482 | 483 | 38,100 |
2015/04/30 | 487 | 495 | 484 | 492 | 38,700 |
2015/04/28 | 504 | 504 | 489 | 490 | 34,000 |
2015/04/27 | 497 | 510 | 494 | 497 | 66,100 |
2015/04/24 | 491 | 491 | 485 | 485 | 25,000 |
2015/04/23 | 500 | 500 | 491 | 491 | 15,200 |
2015/04/22 | 493 | 498 | 488 | 498 | 42,600 |
2015/04/21 | 491 | 491 | 487 | 487 | 19,800 |
2015/04/20 | 483 | 496 | 482 | 489 | 84,500 |
2015/04/17 | 500 | 510 | 500 | 503 | 63,200 |
2015/04/16 | 506 | 540 | 500 | 509 | 490,600 |
2015/04/15 | 480 | 496 | 476 | 490 | 69,000 |
2015/04/14 | 480 | 480 | 475 | 477 | 13,200 |
2015/04/13 | 484 | 484 | 473 | 474 | 19,900 |
2015/04/10 | 483 | 489 | 478 | 481 | 22,100 |
2015/04/09 | 476 | 489 | 473 | 482 | 61,800 |
2015/04/08 | 478 | 479 | 472 | 477 | 21,800 |
2015/04/07 | 473 | 479 | 471 | 471 | 8,500 |
2015/04/06 | 460 | 477 | 460 | 475 | 48,000 |
2015/04/03 | 466 | 467 | 458 | 460 | 23,000 |
2015/04/02 | 461 | 467 | 461 | 464 | 11,100 |
2015/04/01 | 462 | 464 | 459 | 461 | 31,100 |
2015/03/31 | 472 | 472 | 458 | 462 | 37,500 |
2015/03/30 | 470 | 470 | 463 | 468 | 55,600 |
2015/03/27 | 469 | 478 | 468 | 472 | 29,200 |
2015/03/26 | 490 | 490 | 472 | 480 | 128,900 |
2015/03/25 | 490 | 491 | 485 | 489 | 25,500 |
2015/03/24 | 482 | 492 | 480 | 488 | 74,600 |
2015/03/23 | 482 | 485 | 480 | 481 | 62,500 |
2015/03/20 | 474 | 483 | 474 | 481 | 57,300 |
2015/03/19 | 479 | 482 | 471 | 477 | 87,200 |
2015/03/18 | 487 | 488 | 475 | 479 | 49,900 |
2015/03/17 | 481 | 490 | 478 | 486 | 58,800 |
2015/03/16 | 489 | 492 | 477 | 481 | 72,400 |
2015/03/13 | 496 | 501 | 483 | 487 | 84,200 |
2015/03/12 | 493 | 503 | 491 | 494 | 52,900 |
2015/03/11 | 495 | 502 | 487 | 487 | 78,600 |
2015/03/10 | 515 | 523 | 497 | 502 | 101,900 |
2015/03/09 | 524 | 529 | 506 | 522 | 84,500 |
2015/03/06 | 540 | 540 | 508 | 520 | 158,700 |
2015/03/05 | 544 | 546 | 526 | 539 | 176,200 |
2015/03/04 | 509 | 546 | 507 | 534 | 432,800 |
2015/03/03 | 500 | 511 | 497 | 498 | 58,000 |
2015/03/02 | 504 | 507 | 498 | 506 | 43,700 |
2015/02/27 | 497 | 504 | 480 | 496 | 66,300 |
2015/02/26 | 505 | 505 | 493 | 494 | 28,100 |
2015/02/25 | 505 | 513 | 499 | 503 | 54,500 |
2015/02/24 | 500 | 507 | 495 | 507 | 29,000 |
2015/02/23 | 507 | 508 | 491 | 501 | 66,400 |
2015/02/20 | 510 | 520 | 503 | 509 | 58,500 |
2015/02/19 | 490 | 511 | 486 | 511 | 83,600 |
2015/02/18 | 477 | 504 | 477 | 496 | 140,700 |
2015/02/17 | 478 | 479 | 474 | 475 | 19,300 |
2015/02/16 | 475 | 476 | 467 | 471 | 28,400 |
2015/02/13 | 478 | 480 | 465 | 475 | 42,000 |
2015/02/12 | 479 | 482 | 473 | 476 | 46,900 |
2015/02/10 | 480 | 487 | 477 | 479 | 17,500 |
2015/02/09 | 480 | 490 | 472 | 481 | 45,600 |
2015/02/06 | 477 | 486 | 476 | 482 | 85,600 |
2015/02/05 | 482 | 494 | 477 | 477 | 45,500 |
2015/02/04 | 485 | 496 | 485 | 487 | 46,200 |
2015/02/03 | 490 | 495 | 483 | 492 | 39,400 |
2015/02/02 | 517 | 518 | 481 | 498 | 58,100 |
2015/01/30 | 501 | 512 | 491 | 509 | 76,500 |
2015/01/29 | 482 | 490 | 480 | 490 | 20,400 |
2015/01/28 | 477 | 490 | 477 | 490 | 20,700 |
2015/01/27 | 472 | 481 | 472 | 481 | 21,900 |
2015/01/26 | 477 | 483 | 473 | 480 | 15,900 |
2015/01/23 | 478 | 485 | 469 | 483 | 39,900 |
2015/01/22 | 495 | 495 | 477 | 485 | 31,400 |
2015/01/21 | 484 | 494 | 479 | 494 | 26,200 |
2015/01/20 | 472 | 494 | 472 | 492 | 28,000 |
2015/01/19 | 468 | 480 | 467 | 471 | 19,000 |
2015/01/16 | 470 | 480 | 461 | 465 | 43,700 |
2015/01/15 | 476 | 484 | 468 | 473 | 38,400 |
2015/01/14 | 487 | 491 | 476 | 480 | 55,300 |
2015/01/13 | 485 | 498 | 484 | 495 | 19,800 |
2015/01/09 | 499 | 505 | 486 | 492 | 38,600 |
2015/01/08 | 491 | 505 | 491 | 505 | 30,900 |
2015/01/07 | 497 | 512 | 486 | 495 | 19,000 |
2015/01/06 | 494 | 514 | 494 | 498 | 59,400 |
2015/01/05 | 480 | 510 | 480 | 507 | 54,300 |