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 |
---|---|---|---|---|---|
2016/12/30 | 655 | 669 | 653 | 663 | 53,700 |
2016/12/29 | 667 | 667 | 651 | 658 | 59,900 |
2016/12/28 | 657 | 674 | 657 | 666 | 51,200 |
2016/12/27 | 657 | 668 | 653 | 664 | 125,900 |
2016/12/26 | 672 | 678 | 657 | 666 | 71,600 |
2016/12/22 | 676 | 676 | 649 | 666 | 94,900 |
2016/12/21 | 683 | 685 | 667 | 668 | 49,100 |
2016/12/20 | 670 | 680 | 665 | 677 | 27,900 |
2016/12/19 | 663 | 676 | 662 | 669 | 39,400 |
2016/12/16 | 677 | 677 | 666 | 666 | 33,600 |
2016/12/15 | 680 | 680 | 667 | 671 | 44,100 |
2016/12/14 | 688 | 690 | 675 | 675 | 40,800 |
2016/12/13 | 680 | 694 | 679 | 686 | 57,800 |
2016/12/12 | 674 | 693 | 667 | 684 | 75,400 |
2016/12/09 | 672 | 680 | 662 | 670 | 118,100 |
2016/12/08 | 698 | 698 | 675 | 682 | 52,600 |
2016/12/07 | 677 | 700 | 671 | 689 | 95,500 |
2016/12/06 | 681 | 681 | 662 | 664 | 54,100 |
2016/12/05 | 674 | 683 | 669 | 673 | 33,100 |
2016/12/02 | 690 | 690 | 664 | 667 | 88,500 |
2016/12/01 | 708 | 708 | 681 | 686 | 127,100 |
2016/11/30 | 700 | 714 | 694 | 705 | 177,300 |
2016/11/29 | 655 | 700 | 652 | 694 | 148,300 |
2016/11/28 | 663 | 672 | 645 | 662 | 128,000 |
2016/11/25 | 679 | 684 | 666 | 667 | 87,900 |
2016/11/24 | 704 | 706 | 680 | 682 | 161,700 |
2016/11/22 | 710 | 715 | 684 | 704 | 120,100 |
2016/11/21 | 701 | 715 | 700 | 710 | 130,000 |
2016/11/18 | 680 | 730 | 678 | 705 | 260,400 |
2016/11/17 | 679 | 684 | 665 | 682 | 135,600 |
2016/11/16 | 675 | 688 | 673 | 681 | 143,200 |
2016/11/15 | 655 | 684 | 645 | 675 | 118,900 |
2016/11/14 | 640 | 669 | 634 | 657 | 58,200 |
2016/11/11 | 663 | 663 | 639 | 640 | 117,300 |
2016/11/10 | 670 | 674 | 655 | 656 | 142,100 |
2016/11/09 | 675 | 679 | 603 | 632 | 327,100 |
2016/11/08 | 680 | 700 | 650 | 670 | 287,400 |
2016/11/07 | 703 | 730 | 700 | 722 | 150,100 |
2016/11/04 | 693 | 698 | 679 | 685 | 188,800 |
2016/11/02 | 739 | 740 | 693 | 714 | 331,500 |
2016/11/01 | 771 | 771 | 743 | 749 | 186,300 |
2016/10/31 | 773 | 779 | 752 | 771 | 193,000 |
2016/10/28 | 794 | 809 | 763 | 773 | 457,400 |
2016/10/27 | 735 | 788 | 734 | 785 | 384,800 |
2016/10/26 | 727 | 739 | 718 | 733 | 175,000 |
2016/10/25 | 753 | 758 | 715 | 724 | 232,900 |
2016/10/24 | 759 | 775 | 740 | 749 | 266,600 |
2016/10/21 | 717 | 776 | 708 | 761 | 676,100 |
2016/10/20 | 739 | 739 | 708 | 718 | 317,700 |
2016/10/19 | 706 | 731 | 697 | 731 | 615,200 |
2016/10/18 | 661 | 691 | 661 | 690 | 360,500 |
2016/10/17 | 668 | 682 | 654 | 660 | 186,100 |
2016/10/14 | 644 | 661 | 638 | 658 | 89,100 |
2016/10/13 | 634 | 649 | 633 | 644 | 55,000 |
2016/10/12 | 654 | 656 | 635 | 637 | 114,700 |
2016/10/11 | 668 | 671 | 652 | 655 | 129,500 |
2016/10/07 | 639 | 687 | 633 | 666 | 966,400 |
2016/10/06 | 649 | 662 | 639 | 639 | 97,500 |
2016/10/05 | 664 | 675 | 647 | 653 | 335,200 |
2016/10/04 | 623 | 663 | 620 | 654 | 384,700 |
2016/10/03 | 607 | 630 | 607 | 619 | 110,600 |
2016/09/30 | 611 | 618 | 605 | 605 | 83,500 |
2016/09/29 | 621 | 630 | 603 | 620 | 416,800 |
2016/09/28 | 575 | 675 | 572 | 637 | 1,793,300 |
2016/09/27 | 581 | 581 | 568 | 575 | 27,700 |
2016/09/26 | 581 | 595 | 572 | 581 | 60,500 |
2016/09/23 | 574 | 579 | 561 | 575 | 25,600 |
2016/09/21 | 572 | 574 | 561 | 572 | 26,800 |
2016/09/20 | 579 | 581 | 565 | 568 | 26,200 |
2016/09/16 | 575 | 580 | 572 | 579 | 15,400 |
2016/09/15 | 580 | 584 | 561 | 575 | 74,000 |
2016/09/14 | 594 | 594 | 563 | 570 | 70,400 |
2016/09/13 | 586 | 590 | 579 | 590 | 33,900 |
2016/09/12 | 575 | 592 | 575 | 581 | 54,100 |
2016/09/09 | 591 | 591 | 584 | 584 | 29,000 |
2016/09/08 | 599 | 599 | 584 | 593 | 63,700 |
2016/09/07 | 608 | 608 | 591 | 599 | 63,500 |
2016/09/06 | 610 | 615 | 601 | 608 | 86,400 |
2016/09/05 | 585 | 606 | 580 | 590 | 65,200 |
2016/09/02 | 594 | 595 | 578 | 583 | 61,100 |
2016/09/01 | 588 | 615 | 587 | 595 | 92,200 |
2016/08/31 | 588 | 592 | 558 | 582 | 122,000 |
2016/08/30 | 577 | 597 | 576 | 588 | 45,800 |
2016/08/29 | 601 | 604 | 580 | 583 | 83,600 |
2016/08/26 | 609 | 622 | 596 | 605 | 145,900 |
2016/08/25 | 598 | 610 | 598 | 605 | 91,700 |
2016/08/24 | 607 | 615 | 593 | 602 | 101,600 |
2016/08/23 | 619 | 625 | 592 | 606 | 170,700 |
2016/08/22 | 590 | 626 | 581 | 623 | 278,500 |
2016/08/19 | 566 | 587 | 565 | 586 | 132,200 |
2016/08/18 | 572 | 577 | 550 | 556 | 95,000 |
2016/08/17 | 570 | 589 | 570 | 577 | 122,000 |
2016/08/16 | 578 | 581 | 562 | 574 | 163,100 |
2016/08/15 | 595 | 600 | 566 | 583 | 174,900 |
2016/08/12 | 555 | 600 | 551 | 593 | 246,300 |
2016/08/10 | 554 | 565 | 542 | 557 | 124,800 |
2016/08/09 | 536 | 555 | 532 | 545 | 166,600 |
2016/08/08 | 532 | 532 | 511 | 525 | 134,700 |
2016/08/05 | 512 | 530 | 501 | 527 | 349,300 |
2016/08/04 | 475 | 485 | 474 | 478 | 41,900 |
2016/08/03 | 477 | 484 | 471 | 475 | 56,600 |
2016/08/02 | 485 | 492 | 482 | 485 | 59,500 |
2016/08/01 | 484 | 494 | 472 | 488 | 65,100 |
2016/07/29 | 473 | 485 | 460 | 484 | 60,600 |
2016/07/28 | 461 | 472 | 459 | 468 | 71,500 |
2016/07/27 | 472 | 475 | 462 | 464 | 76,900 |
2016/07/26 | 485 | 485 | 470 | 472 | 74,100 |
2016/07/25 | 493 | 493 | 478 | 482 | 68,500 |
2016/07/22 | 497 | 499 | 481 | 485 | 65,500 |
2016/07/21 | 498 | 502 | 491 | 495 | 55,500 |
2016/07/20 | 503 | 503 | 493 | 496 | 41,200 |
2016/07/19 | 504 | 510 | 496 | 503 | 33,900 |
2016/07/15 | 510 | 516 | 496 | 498 | 88,900 |
2016/07/14 | 514 | 525 | 507 | 516 | 42,800 |
2016/07/13 | 524 | 533 | 508 | 512 | 72,600 |
2016/07/12 | 522 | 528 | 517 | 524 | 70,000 |
2016/07/11 | 503 | 518 | 502 | 511 | 69,000 |
2016/07/08 | 509 | 512 | 485 | 491 | 93,400 |
2016/07/07 | 532 | 538 | 512 | 513 | 124,800 |
2016/07/06 | 531 | 545 | 523 | 525 | 194,800 |
2016/07/05 | 521 | 542 | 515 | 535 | 136,700 |
2016/07/04 | 512 | 531 | 512 | 521 | 69,900 |
2016/07/01 | 509 | 519 | 504 | 513 | 50,700 |
2016/06/30 | 519 | 524 | 506 | 509 | 58,700 |
2016/06/29 | 508 | 518 | 500 | 509 | 121,500 |
2016/06/28 | 489 | 503 | 478 | 500 | 98,500 |
2016/06/27 | 491 | 514 | 479 | 496 | 162,100 |
2016/06/24 | 536 | 548 | 455 | 473 | 366,000 |
2016/06/23 | 517 | 530 | 509 | 524 | 64,800 |
2016/06/22 | 541 | 541 | 516 | 523 | 74,700 |
2016/06/21 | 550 | 552 | 535 | 545 | 97,600 |
2016/06/20 | 527 | 556 | 526 | 545 | 76,100 |
2016/06/17 | 533 | 540 | 515 | 525 | 95,100 |
2016/06/16 | 571 | 571 | 520 | 523 | 195,000 |
2016/06/15 | 557 | 583 | 556 | 574 | 123,500 |
2016/06/14 | 599 | 608 | 560 | 567 | 266,100 |
2016/06/13 | 645 | 645 | 604 | 614 | 192,800 |
2016/06/10 | 645 | 652 | 637 | 645 | 98,000 |
2016/06/09 | 647 | 660 | 636 | 649 | 179,900 |
2016/06/08 | 665 | 668 | 639 | 647 | 191,900 |
2016/06/07 | 676 | 682 | 654 | 661 | 205,900 |
2016/06/06 | 640 | 673 | 631 | 668 | 206,000 |
2016/06/03 | 620 | 656 | 620 | 650 | 190,300 |
2016/06/02 | 643 | 652 | 607 | 619 | 300,400 |
2016/06/01 | 659 | 674 | 633 | 639 | 402,800 |
2016/05/31 | 688 | 688 | 655 | 659 | 303,300 |
2016/05/30 | 665 | 690 | 646 | 678 | 840,200 |
2016/05/27 | 626 | 670 | 617 | 670 | 1,214,800 |
2016/05/26 | 605 | 622 | 583 | 621 | 430,200 |
2016/05/25 | 613 | 616 | 601 | 601 | 138,000 |
2016/05/24 | 610 | 617 | 590 | 609 | 380,100 |
2016/05/23 | 560 | 617 | 560 | 609 | 794,700 |
2016/05/20 | 550 | 558 | 549 | 558 | 56,300 |
2016/05/19 | 551 | 565 | 545 | 555 | 118,000 |
2016/05/18 | 595 | 596 | 531 | 545 | 295,500 |
2016/05/17 | 574 | 596 | 568 | 590 | 336,200 |
2016/05/16 | 543 | 578 | 537 | 566 | 223,700 |
2016/05/13 | 555 | 560 | 535 | 548 | 137,700 |
2016/05/12 | 555 | 575 | 550 | 557 | 188,700 |
2016/05/11 | 529 | 566 | 522 | 558 | 290,100 |
2016/05/10 | 538 | 539 | 521 | 522 | 92,800 |
2016/05/09 | 510 | 544 | 510 | 537 | 214,300 |
2016/05/06 | 608 | 630 | 519 | 520 | 912,000 |
2016/05/02 | 550 | 576 | 537 | 573 | 114,200 |
2016/04/28 | 577 | 582 | 551 | 558 | 89,900 |
2016/04/27 | 546 | 586 | 546 | 574 | 151,800 |
2016/04/26 | 575 | 584 | 506 | 546 | 325,600 |
2016/04/25 | 590 | 605 | 574 | 585 | 207,200 |
2016/04/22 | 600 | 600 | 581 | 596 | 244,600 |
2016/04/21 | 618 | 619 | 588 | 606 | 614,000 |
2016/04/20 | 548 | 620 | 540 | 598 | 928,400 |
2016/04/19 | 510 | 574 | 503 | 550 | 1,105,500 |
2016/04/18 | 498 | 523 | 497 | 503 | 252,300 |
2016/04/15 | 486 | 517 | 486 | 511 | 157,400 |
2016/04/14 | 491 | 510 | 485 | 497 | 212,600 |
2016/04/13 | 466 | 495 | 463 | 483 | 143,400 |
2016/04/12 | 432 | 482 | 432 | 470 | 143,900 |
2016/04/11 | 437 | 443 | 423 | 430 | 56,000 |
2016/04/08 | 419 | 438 | 419 | 429 | 31,000 |
2016/04/07 | 426 | 436 | 426 | 428 | 25,100 |
2016/04/06 | 427 | 433 | 418 | 422 | 62,000 |
2016/04/05 | 455 | 455 | 437 | 437 | 60,700 |
2016/04/04 | 459 | 461 | 456 | 456 | 20,800 |
2016/04/01 | 474 | 476 | 464 | 464 | 52,300 |
2016/03/31 | 480 | 485 | 473 | 479 | 45,900 |
2016/03/30 | 472 | 479 | 471 | 473 | 17,400 |
2016/03/29 | 479 | 479 | 471 | 478 | 26,600 |
2016/03/28 | 483 | 484 | 473 | 484 | 31,400 |
2016/03/25 | 484 | 484 | 475 | 478 | 19,400 |
2016/03/24 | 484 | 485 | 478 | 479 | 29,400 |
2016/03/23 | 493 | 493 | 483 | 488 | 20,800 |
2016/03/22 | 479 | 494 | 479 | 485 | 36,000 |
2016/03/18 | 475 | 480 | 468 | 475 | 29,100 |
2016/03/17 | 492 | 499 | 472 | 473 | 86,600 |
2016/03/16 | 500 | 508 | 490 | 490 | 51,500 |
2016/03/15 | 515 | 516 | 495 | 501 | 114,300 |
2016/03/14 | 477 | 519 | 474 | 519 | 254,900 |
2016/03/11 | 458 | 482 | 457 | 469 | 60,900 |
2016/03/10 | 437 | 485 | 437 | 466 | 131,000 |
2016/03/09 | 441 | 447 | 436 | 436 | 15,400 |
2016/03/08 | 450 | 450 | 435 | 445 | 34,300 |
2016/03/07 | 444 | 457 | 443 | 452 | 23,300 |
2016/03/04 | 440 | 450 | 434 | 445 | 32,300 |
2016/03/03 | 433 | 443 | 433 | 442 | 25,500 |
2016/03/02 | 431 | 443 | 431 | 433 | 45,600 |
2016/03/01 | 430 | 438 | 418 | 431 | 12,300 |
2016/02/29 | 425 | 440 | 423 | 430 | 30,100 |
2016/02/26 | 431 | 434 | 426 | 433 | 64,900 |
2016/02/25 | 400 | 427 | 400 | 419 | 51,800 |
2016/02/24 | 398 | 407 | 398 | 400 | 30,700 |
2016/02/23 | 415 | 415 | 403 | 411 | 25,500 |
2016/02/22 | 402 | 417 | 401 | 410 | 15,400 |
2016/02/19 | 404 | 410 | 400 | 405 | 13,400 |
2016/02/18 | 396 | 421 | 392 | 409 | 105,500 |
2016/02/17 | 387 | 397 | 386 | 389 | 27,700 |
2016/02/16 | 399 | 407 | 388 | 390 | 49,600 |
2016/02/15 | 371 | 379 | 362 | 375 | 56,400 |
2016/02/12 | 379 | 381 | 345 | 355 | 181,800 |
2016/02/10 | 403 | 409 | 387 | 394 | 66,900 |
2016/02/09 | 411 | 417 | 396 | 400 | 97,700 |
2016/02/08 | 430 | 437 | 421 | 434 | 31,100 |
2016/02/05 | 457 | 469 | 430 | 441 | 170,300 |
2016/02/04 | 440 | 450 | 430 | 440 | 43,000 |
2016/02/03 | 450 | 460 | 445 | 446 | 50,500 |
2016/02/02 | 453 | 469 | 452 | 460 | 55,200 |
2016/02/01 | 448 | 463 | 444 | 456 | 40,800 |
2016/01/29 | 440 | 465 | 429 | 443 | 100,200 |
2016/01/28 | 421 | 450 | 421 | 446 | 63,500 |
2016/01/27 | 423 | 429 | 417 | 426 | 50,500 |
2016/01/26 | 421 | 424 | 414 | 421 | 40,800 |
2016/01/25 | 421 | 425 | 413 | 425 | 59,300 |
2016/01/22 | 408 | 415 | 393 | 413 | 105,600 |
2016/01/21 | 408 | 409 | 385 | 390 | 136,400 |
2016/01/20 | 426 | 427 | 395 | 401 | 169,000 |
2016/01/19 | 418 | 430 | 412 | 424 | 68,600 |
2016/01/18 | 412 | 431 | 408 | 422 | 164,300 |
2016/01/15 | 470 | 477 | 433 | 436 | 220,200 |
2016/01/14 | 472 | 477 | 445 | 469 | 250,800 |
2016/01/13 | 479 | 488 | 476 | 487 | 64,900 |
2016/01/12 | 490 | 508 | 471 | 471 | 259,900 |
2016/01/08 | 517 | 520 | 499 | 501 | 244,400 |
2016/01/07 | 519 | 543 | 510 | 526 | 175,600 |
2016/01/06 | 518 | 548 | 511 | 520 | 288,700 |
2016/01/05 | 520 | 528 | 513 | 517 | 129,200 |
2016/01/04 | 521 | 549 | 519 | 530 | 334,400 |