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 |
---|---|---|---|---|---|
2017/12/29 | 1,189 | 1,230 | 1,181 | 1,216 | 741,700 |
2017/12/28 | 1,153 | 1,192 | 1,145 | 1,171 | 1,235,400 |
2017/12/27 | 1,104 | 1,153 | 1,100 | 1,146 | 560,700 |
2017/12/26 | 1,058 | 1,094 | 1,035 | 1,087 | 350,900 |
2017/12/25 | 1,050 | 1,070 | 1,033 | 1,049 | 733,400 |
2017/12/22 | 997 | 997 | 979 | 982 | 73,200 |
2017/12/21 | 976 | 1,001 | 971 | 994 | 147,200 |
2017/12/20 | 981 | 994 | 973 | 976 | 72,200 |
2017/12/19 | 971 | 985 | 964 | 980 | 80,500 |
2017/12/18 | 1,000 | 1,005 | 965 | 969 | 212,400 |
2017/12/15 | 980 | 1,021 | 980 | 1,014 | 176,700 |
2017/12/14 | 974 | 991 | 970 | 987 | 98,100 |
2017/12/13 | 1,005 | 1,008 | 952 | 983 | 247,100 |
2017/12/12 | 1,015 | 1,024 | 1,002 | 1,006 | 85,600 |
2017/12/11 | 1,022 | 1,026 | 998 | 1,014 | 128,000 |
2017/12/08 | 1,040 | 1,058 | 1,021 | 1,030 | 82,600 |
2017/12/07 | 1,028 | 1,057 | 1,028 | 1,033 | 94,800 |
2017/12/06 | 1,021 | 1,038 | 996 | 1,018 | 203,800 |
2017/12/05 | 1,055 | 1,060 | 1,025 | 1,040 | 135,200 |
2017/12/04 | 1,077 | 1,088 | 1,053 | 1,059 | 128,500 |
2017/12/01 | 1,042 | 1,086 | 1,042 | 1,060 | 160,000 |
2017/11/30 | 1,110 | 1,113 | 1,033 | 1,052 | 395,200 |
2017/11/29 | 1,077 | 1,120 | 1,067 | 1,106 | 405,400 |
2017/11/28 | 1,065 | 1,079 | 1,045 | 1,072 | 142,400 |
2017/11/27 | 1,084 | 1,088 | 1,043 | 1,067 | 304,600 |
2017/11/24 | 1,035 | 1,064 | 1,024 | 1,064 | 230,300 |
2017/11/22 | 999 | 1,036 | 982 | 1,030 | 296,900 |
2017/11/21 | 960 | 995 | 952 | 987 | 208,500 |
2017/11/20 | 949 | 977 | 945 | 956 | 144,600 |
2017/11/17 | 1,010 | 1,023 | 957 | 964 | 342,700 |
2017/11/16 | 982 | 1,015 | 977 | 994 | 346,500 |
2017/11/15 | 985 | 1,010 | 963 | 980 | 311,300 |
2017/11/14 | 933 | 1,010 | 931 | 986 | 578,700 |
2017/11/13 | 1,000 | 1,008 | 929 | 929 | 697,700 |
2017/11/10 | 886 | 942 | 873 | 941 | 323,400 |
2017/11/09 | 920 | 922 | 876 | 891 | 329,400 |
2017/11/08 | 910 | 944 | 902 | 935 | 511,900 |
2017/11/07 | 846 | 950 | 838 | 939 | 1,712,300 |
2017/11/06 | 812 | 812 | 798 | 801 | 110,300 |
2017/11/02 | 828 | 828 | 816 | 816 | 42,600 |
2017/11/01 | 827 | 830 | 823 | 826 | 46,700 |
2017/10/31 | 834 | 836 | 822 | 825 | 33,200 |
2017/10/30 | 813 | 837 | 813 | 836 | 66,400 |
2017/10/27 | 812 | 818 | 810 | 812 | 60,400 |
2017/10/26 | 814 | 819 | 807 | 815 | 41,600 |
2017/10/25 | 807 | 813 | 803 | 807 | 38,400 |
2017/10/24 | 812 | 812 | 802 | 805 | 28,000 |
2017/10/23 | 804 | 813 | 800 | 810 | 37,800 |
2017/10/20 | 804 | 806 | 802 | 802 | 29,500 |
2017/10/19 | 809 | 812 | 806 | 809 | 30,200 |
2017/10/18 | 813 | 819 | 806 | 811 | 42,900 |
2017/10/17 | 822 | 823 | 807 | 812 | 53,800 |
2017/10/16 | 817 | 822 | 814 | 818 | 29,400 |
2017/10/13 | 813 | 825 | 808 | 817 | 50,100 |
2017/10/12 | 821 | 828 | 814 | 817 | 42,000 |
2017/10/11 | 816 | 823 | 812 | 817 | 33,400 |
2017/10/10 | 825 | 825 | 809 | 817 | 36,000 |
2017/10/06 | 821 | 822 | 814 | 817 | 19,400 |
2017/10/05 | 830 | 834 | 811 | 817 | 55,900 |
2017/10/04 | 835 | 841 | 820 | 821 | 52,600 |
2017/10/03 | 838 | 846 | 825 | 833 | 77,500 |
2017/10/02 | 845 | 855 | 833 | 836 | 88,500 |
2017/09/29 | 829 | 842 | 818 | 836 | 98,600 |
2017/09/28 | 822 | 832 | 817 | 826 | 69,700 |
2017/09/27 | 798 | 829 | 796 | 816 | 109,900 |
2017/09/26 | 810 | 810 | 797 | 798 | 62,700 |
2017/09/25 | 801 | 817 | 796 | 803 | 86,700 |
2017/09/22 | 795 | 800 | 783 | 783 | 95,900 |
2017/09/21 | 802 | 818 | 791 | 799 | 100,100 |
2017/09/20 | 805 | 807 | 794 | 797 | 46,700 |
2017/09/19 | 795 | 808 | 792 | 801 | 65,500 |
2017/09/15 | 788 | 798 | 788 | 794 | 33,000 |
2017/09/14 | 808 | 810 | 787 | 789 | 134,200 |
2017/09/13 | 815 | 818 | 804 | 814 | 93,000 |
2017/09/12 | 800 | 826 | 798 | 819 | 162,500 |
2017/09/11 | 774 | 801 | 774 | 796 | 208,300 |
2017/09/08 | 770 | 783 | 760 | 771 | 95,300 |
2017/09/07 | 780 | 782 | 757 | 765 | 91,700 |
2017/09/06 | 734 | 778 | 726 | 768 | 135,400 |
2017/09/05 | 793 | 798 | 724 | 749 | 219,500 |
2017/09/04 | 810 | 812 | 787 | 796 | 196,200 |
2017/09/01 | 822 | 825 | 813 | 818 | 78,500 |
2017/08/31 | 827 | 827 | 817 | 820 | 97,100 |
2017/08/30 | 831 | 831 | 813 | 824 | 70,800 |
2017/08/29 | 815 | 828 | 808 | 821 | 63,600 |
2017/08/28 | 861 | 863 | 818 | 824 | 173,400 |
2017/08/25 | 809 | 852 | 808 | 835 | 159,300 |
2017/08/24 | 791 | 803 | 788 | 803 | 43,400 |
2017/08/23 | 800 | 806 | 793 | 793 | 60,000 |
2017/08/22 | 790 | 799 | 786 | 794 | 56,900 |
2017/08/21 | 799 | 808 | 782 | 786 | 114,600 |
2017/08/18 | 800 | 804 | 793 | 795 | 94,300 |
2017/08/17 | 815 | 815 | 798 | 803 | 69,700 |
2017/08/16 | 800 | 819 | 797 | 807 | 136,200 |
2017/08/15 | 800 | 810 | 788 | 797 | 108,100 |
2017/08/14 | 798 | 800 | 788 | 796 | 97,200 |
2017/08/10 | 817 | 855 | 814 | 814 | 177,800 |
2017/08/09 | 830 | 833 | 806 | 822 | 137,400 |
2017/08/08 | 816 | 837 | 798 | 822 | 403,600 |
2017/08/07 | 845 | 847 | 825 | 846 | 156,500 |
2017/08/04 | 810 | 839 | 803 | 836 | 141,300 |
2017/08/03 | 820 | 820 | 795 | 805 | 101,300 |
2017/08/02 | 790 | 819 | 785 | 813 | 151,300 |
2017/08/01 | 808 | 808 | 776 | 782 | 129,900 |
2017/07/31 | 814 | 818 | 790 | 811 | 124,800 |
2017/07/28 | 845 | 845 | 809 | 817 | 177,500 |
2017/07/27 | 857 | 861 | 845 | 845 | 94,300 |
2017/07/26 | 866 | 866 | 856 | 863 | 55,200 |
2017/07/25 | 875 | 875 | 855 | 856 | 89,500 |
2017/07/24 | 865 | 875 | 856 | 865 | 88,100 |
2017/07/21 | 854 | 867 | 848 | 865 | 81,000 |
2017/07/20 | 871 | 895 | 853 | 856 | 121,400 |
2017/07/19 | 837 | 873 | 837 | 869 | 143,900 |
2017/07/18 | 855 | 859 | 835 | 844 | 118,000 |
2017/07/14 | 871 | 879 | 848 | 867 | 152,800 |
2017/07/13 | 890 | 891 | 871 | 875 | 78,300 |
2017/07/12 | 901 | 905 | 877 | 884 | 211,900 |
2017/07/11 | 887 | 901 | 882 | 898 | 165,300 |
2017/07/10 | 884 | 901 | 875 | 893 | 151,400 |
2017/07/07 | 858 | 875 | 851 | 874 | 115,100 |
2017/07/06 | 901 | 909 | 868 | 869 | 171,000 |
2017/07/05 | 888 | 915 | 884 | 910 | 229,700 |
2017/07/04 | 948 | 948 | 865 | 881 | 416,800 |
2017/07/03 | 960 | 965 | 930 | 948 | 252,200 |
2017/06/30 | 952 | 960 | 922 | 948 | 535,000 |
2017/06/29 | 1,041 | 1,047 | 971 | 995 | 449,300 |
2017/06/28 | 1,041 | 1,050 | 1,004 | 1,024 | 270,800 |
2017/06/27 | 1,081 | 1,090 | 1,031 | 1,049 | 397,300 |
2017/06/26 | 989 | 1,062 | 986 | 1,060 | 445,300 |
2017/06/23 | 998 | 1,067 | 972 | 998 | 876,300 |
2017/06/22 | 970 | 992 | 960 | 977 | 226,600 |
2017/06/21 | 932 | 995 | 931 | 976 | 397,100 |
2017/06/20 | 959 | 960 | 925 | 931 | 320,300 |
2017/06/19 | 908 | 969 | 903 | 944 | 454,300 |
2017/06/16 | 914 | 926 | 906 | 908 | 208,700 |
2017/06/15 | 897 | 937 | 897 | 923 | 336,300 |
2017/06/14 | 900 | 920 | 892 | 899 | 394,300 |
2017/06/13 | 873 | 894 | 864 | 887 | 404,600 |
2017/06/12 | 849 | 891 | 837 | 890 | 673,200 |
2017/06/09 | 803 | 872 | 794 | 861 | 1,061,200 |
2017/06/08 | 799 | 808 | 778 | 789 | 507,500 |
2017/06/07 | 746 | 785 | 745 | 785 | 414,300 |
2017/06/06 | 773 | 787 | 737 | 739 | 449,500 |
2017/06/05 | 748 | 775 | 748 | 770 | 342,700 |
2017/06/02 | 770 | 770 | 742 | 746 | 337,600 |
2017/06/01 | 734 | 759 | 730 | 758 | 563,500 |
2017/05/31 | 739 | 745 | 718 | 719 | 215,600 |
2017/05/30 | 708 | 735 | 708 | 716 | 136,100 |
2017/05/29 | 699 | 722 | 695 | 709 | 148,300 |
2017/05/26 | 740 | 740 | 708 | 709 | 222,300 |
2017/05/25 | 750 | 750 | 730 | 741 | 219,900 |
2017/05/24 | 727 | 752 | 716 | 752 | 564,700 |
2017/05/23 | 703 | 727 | 703 | 713 | 404,800 |
2017/05/22 | 691 | 699 | 688 | 699 | 138,300 |
2017/05/19 | 674 | 690 | 674 | 686 | 104,400 |
2017/05/18 | 661 | 677 | 657 | 672 | 141,000 |
2017/05/17 | 678 | 691 | 672 | 681 | 205,100 |
2017/05/16 | 644 | 678 | 642 | 678 | 246,800 |
2017/05/15 | 640 | 640 | 626 | 639 | 77,100 |
2017/05/12 | 648 | 651 | 621 | 640 | 81,600 |
2017/05/11 | 657 | 659 | 646 | 648 | 111,100 |
2017/05/10 | 664 | 664 | 642 | 648 | 132,600 |
2017/05/09 | 665 | 667 | 648 | 660 | 325,300 |
2017/05/08 | 624 | 643 | 619 | 635 | 218,200 |
2017/05/02 | 613 | 622 | 613 | 616 | 66,300 |
2017/05/01 | 618 | 618 | 610 | 616 | 53,200 |
2017/04/28 | 623 | 626 | 615 | 617 | 95,700 |
2017/04/27 | 625 | 634 | 608 | 617 | 207,200 |
2017/04/26 | 580 | 603 | 579 | 602 | 213,800 |
2017/04/25 | 569 | 572 | 565 | 570 | 57,500 |
2017/04/24 | 566 | 571 | 558 | 566 | 42,300 |
2017/04/21 | 570 | 577 | 565 | 566 | 48,300 |
2017/04/20 | 577 | 579 | 563 | 573 | 58,100 |
2017/04/19 | 566 | 586 | 562 | 577 | 58,000 |
2017/04/18 | 560 | 571 | 552 | 569 | 82,000 |
2017/04/17 | 535 | 550 | 532 | 547 | 82,400 |
2017/04/14 | 538 | 545 | 530 | 535 | 71,100 |
2017/04/13 | 530 | 549 | 530 | 545 | 114,500 |
2017/04/12 | 560 | 560 | 530 | 538 | 173,600 |
2017/04/11 | 584 | 585 | 562 | 564 | 78,100 |
2017/04/10 | 570 | 593 | 567 | 584 | 83,600 |
2017/04/07 | 561 | 572 | 545 | 565 | 194,900 |
2017/04/06 | 585 | 585 | 559 | 567 | 136,900 |
2017/04/05 | 613 | 621 | 578 | 583 | 208,600 |
2017/04/04 | 646 | 646 | 605 | 609 | 160,400 |
2017/04/03 | 667 | 670 | 646 | 650 | 79,400 |
2017/03/31 | 655 | 706 | 654 | 662 | 279,400 |
2017/03/30 | 666 | 671 | 654 | 655 | 31,200 |
2017/03/29 | 662 | 680 | 662 | 669 | 46,200 |
2017/03/28 | 654 | 668 | 654 | 665 | 54,100 |
2017/03/27 | 665 | 665 | 649 | 652 | 44,700 |
2017/03/24 | 644 | 660 | 644 | 659 | 24,600 |
2017/03/23 | 650 | 653 | 640 | 641 | 50,800 |
2017/03/22 | 655 | 661 | 649 | 651 | 41,100 |
2017/03/21 | 656 | 661 | 651 | 661 | 26,300 |
2017/03/17 | 657 | 663 | 652 | 657 | 33,300 |
2017/03/16 | 649 | 665 | 643 | 665 | 63,700 |
2017/03/15 | 673 | 675 | 643 | 647 | 156,300 |
2017/03/14 | 685 | 686 | 676 | 676 | 79,300 |
2017/03/13 | 685 | 689 | 683 | 684 | 48,000 |
2017/03/10 | 686 | 691 | 681 | 688 | 73,200 |
2017/03/09 | 688 | 691 | 686 | 686 | 28,500 |
2017/03/08 | 693 | 694 | 686 | 686 | 33,000 |
2017/03/07 | 702 | 702 | 687 | 689 | 47,100 |
2017/03/06 | 685 | 705 | 681 | 703 | 75,500 |
2017/03/03 | 692 | 695 | 685 | 687 | 80,000 |
2017/03/02 | 694 | 701 | 692 | 698 | 50,800 |
2017/03/01 | 695 | 699 | 686 | 691 | 54,900 |
2017/02/28 | 695 | 705 | 693 | 695 | 37,000 |
2017/02/27 | 710 | 710 | 693 | 697 | 67,400 |
2017/02/24 | 697 | 713 | 696 | 706 | 104,800 |
2017/02/23 | 705 | 707 | 700 | 703 | 32,900 |
2017/02/22 | 708 | 716 | 703 | 708 | 68,300 |
2017/02/21 | 696 | 711 | 694 | 704 | 83,700 |
2017/02/20 | 686 | 705 | 683 | 691 | 82,700 |
2017/02/17 | 695 | 695 | 686 | 686 | 52,900 |
2017/02/16 | 700 | 702 | 691 | 691 | 61,900 |
2017/02/15 | 703 | 711 | 697 | 700 | 82,700 |
2017/02/14 | 713 | 714 | 700 | 703 | 73,700 |
2017/02/13 | 695 | 714 | 690 | 709 | 95,300 |
2017/02/10 | 694 | 698 | 687 | 687 | 102,000 |
2017/02/09 | 696 | 697 | 687 | 692 | 61,600 |
2017/02/08 | 682 | 693 | 682 | 690 | 77,100 |
2017/02/07 | 720 | 720 | 679 | 686 | 209,200 |
2017/02/06 | 718 | 726 | 706 | 715 | 102,500 |
2017/02/03 | 723 | 727 | 703 | 714 | 73,400 |
2017/02/02 | 715 | 746 | 712 | 725 | 165,900 |
2017/02/01 | 698 | 777 | 692 | 707 | 482,500 |
2017/01/31 | 705 | 710 | 698 | 701 | 61,400 |
2017/01/30 | 723 | 723 | 712 | 712 | 47,600 |
2017/01/27 | 717 | 727 | 712 | 721 | 59,900 |
2017/01/26 | 727 | 731 | 717 | 721 | 92,700 |
2017/01/25 | 700 | 720 | 693 | 716 | 107,500 |
2017/01/24 | 698 | 699 | 693 | 693 | 20,500 |
2017/01/23 | 704 | 704 | 696 | 697 | 33,300 |
2017/01/20 | 694 | 702 | 694 | 700 | 22,100 |
2017/01/19 | 700 | 708 | 691 | 696 | 50,900 |
2017/01/18 | 705 | 710 | 691 | 698 | 56,800 |
2017/01/17 | 713 | 718 | 707 | 707 | 45,100 |
2017/01/16 | 720 | 733 | 711 | 713 | 50,300 |
2017/01/13 | 708 | 723 | 705 | 723 | 83,400 |
2017/01/12 | 720 | 729 | 711 | 717 | 97,300 |
2017/01/11 | 720 | 731 | 718 | 723 | 60,100 |
2017/01/10 | 730 | 739 | 721 | 723 | 124,000 |
2017/01/06 | 729 | 730 | 711 | 719 | 219,700 |
2017/01/05 | 687 | 728 | 687 | 720 | 382,700 |
2017/01/04 | 671 | 695 | 671 | 685 | 126,600 |