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
2019/12/30 2,045 2,067 2,028 2,066 213,200
2019/12/27 2,074 2,104 2,036 2,069 366,500
2019/12/26 2,048 2,062 2,018 2,059 447,500
2019/12/25 2,058 2,120 2,023 2,029 691,800
2019/12/24 2,334 2,350 2,086 2,095 1,686,600
2019/12/23 2,305 2,325 2,262 2,318 204,500
2019/12/20 2,254 2,324 2,232 2,296 490,600
2019/12/19 2,225 2,267 2,203 2,234 241,100
2019/12/18 2,224 2,245 2,181 2,245 223,900
2019/12/17 2,190 2,225 2,146 2,218 182,700
2019/12/16 2,144 2,192 2,130 2,174 209,900
2019/12/13 2,244 2,249 2,151 2,167 273,500
2019/12/12 2,259 2,260 2,211 2,211 156,800
2019/12/11 2,246 2,264 2,204 2,257 178,000
2019/12/10 2,195 2,247 2,188 2,245 274,600
2019/12/09 2,290 2,292 2,195 2,196 290,500
2019/12/06 2,225 2,270 2,223 2,269 243,700
2019/12/05 2,267 2,273 2,227 2,232 208,600
2019/12/04 2,270 2,292 2,222 2,253 289,900
2019/12/03 2,201 2,284 2,190 2,272 311,600
2019/12/02 2,172 2,270 2,172 2,251 402,700
2019/11/29 2,100 2,183 2,075 2,169 609,500
2019/11/28 2,212 2,212 2,134 2,156 322,400
2019/11/27 2,220 2,253 2,195 2,215 461,400
2019/11/26 2,205 2,220 2,169 2,219 444,600
2019/11/25 2,159 2,212 2,159 2,194 508,400
2019/11/22 2,141 2,189 2,132 2,142 479,700
2019/11/21 2,137 2,194 2,101 2,165 442,600
2019/11/20 2,105 2,168 2,081 2,159 526,900
2019/11/19 2,110 2,138 2,047 2,100 410,200
2019/11/18 2,022 2,134 2,020 2,121 667,900
2019/11/15 2,002 2,025 1,985 2,017 344,700
2019/11/14 1,972 2,020 1,972 2,007 536,200
2019/11/13 1,925 2,000 1,906 1,989 618,400
2019/11/12 1,871 1,946 1,858 1,935 520,400
2019/11/11 1,868 1,879 1,845 1,873 367,100
2019/11/08 1,900 1,917 1,861 1,868 530,900
2019/11/07 1,831 1,909 1,814 1,901 1,188,700
2019/11/06 1,700 1,885 1,687 1,871 3,897,200
2019/11/05 1,590 1,594 1,526 1,559 623,500
2019/11/01 1,486 1,574 1,477 1,560 637,600
2019/10/31 1,505 1,532 1,478 1,479 264,200
2019/10/30 1,509 1,512 1,452 1,493 434,200
2019/10/29 1,486 1,517 1,483 1,498 273,800
2019/10/28 1,490 1,493 1,466 1,486 193,800
2019/10/25 1,490 1,500 1,463 1,484 253,500
2019/10/24 1,512 1,512 1,482 1,499 182,500
2019/10/23 1,484 1,513 1,456 1,512 229,700
2019/10/21 1,445 1,478 1,439 1,472 186,800
2019/10/18 1,404 1,443 1,404 1,435 140,000
2019/10/17 1,418 1,438 1,403 1,406 114,100
2019/10/16 1,458 1,471 1,416 1,418 179,600
2019/10/15 1,446 1,463 1,443 1,450 174,900
2019/10/11 1,433 1,449 1,419 1,434 256,700
2019/10/10 1,465 1,485 1,432 1,435 242,900
2019/10/09 1,473 1,492 1,455 1,473 197,800
2019/10/08 1,467 1,514 1,467 1,477 300,800
2019/10/07 1,458 1,467 1,441 1,460 174,800
2019/10/04 1,460 1,475 1,416 1,455 306,800
2019/10/03 1,470 1,498 1,457 1,458 295,800
2019/10/02 1,494 1,534 1,452 1,488 381,800
2019/10/01 1,458 1,509 1,450 1,494 488,000
2019/09/30 1,421 1,473 1,421 1,452 302,700
2019/09/27 1,419 1,474 1,404 1,444 373,200
2019/09/26 1,459 1,466 1,429 1,431 272,300
2019/09/25 1,450 1,484 1,440 1,457 371,700
2019/09/24 1,440 1,466 1,422 1,454 297,800
2019/09/20 1,420 1,468 1,408 1,426 467,800
2019/09/19 1,360 1,408 1,360 1,401 326,600
2019/09/18 1,312 1,378 1,310 1,373 299,200
2019/09/17 1,266 1,330 1,264 1,315 194,600
2019/09/13 1,260 1,280 1,248 1,268 134,400
2019/09/12 1,299 1,300 1,257 1,259 127,100
2019/09/11 1,289 1,292 1,247 1,276 155,900
2019/09/10 1,308 1,344 1,295 1,295 242,800
2019/09/09 1,243 1,318 1,231 1,306 437,500
2019/09/06 1,245 1,246 1,220 1,228 176,900
2019/09/05 1,234 1,257 1,232 1,236 128,300
2019/09/04 1,224 1,242 1,217 1,223 118,600
2019/09/03 1,195 1,247 1,185 1,232 167,600
2019/09/02 1,248 1,249 1,215 1,219 134,800
2019/08/30 1,233 1,269 1,228 1,253 134,900
2019/08/29 1,233 1,244 1,221 1,231 181,800
2019/08/28 1,336 1,354 1,240 1,246 335,400
2019/08/27 1,367 1,367 1,333 1,346 100,000
2019/08/26 1,341 1,370 1,320 1,340 281,800
2019/08/23 1,412 1,413 1,366 1,382 229,900
2019/08/22 1,465 1,485 1,418 1,423 279,400
2019/08/21 1,400 1,465 1,390 1,454 300,600
2019/08/20 1,331 1,413 1,317 1,410 337,900
2019/08/19 1,351 1,353 1,307 1,331 246,200
2019/08/16 1,399 1,404 1,337 1,348 264,400
2019/08/15 1,390 1,417 1,380 1,395 227,000
2019/08/14 1,444 1,458 1,420 1,439 189,400
2019/08/13 1,420 1,475 1,417 1,435 342,700
2019/08/09 1,440 1,480 1,440 1,448 578,300
2019/08/08 1,390 1,445 1,382 1,431 444,400
2019/08/07 1,425 1,450 1,352 1,392 574,900
2019/08/06 1,385 1,421 1,358 1,412 1,041,800
2019/08/05 1,352 1,361 1,270 1,295 365,000
2019/08/02 1,364 1,366 1,330 1,351 199,000
2019/08/01 1,374 1,392 1,366 1,380 103,400
2019/07/31 1,403 1,403 1,369 1,396 134,100
2019/07/30 1,419 1,428 1,400 1,418 104,300
2019/07/29 1,403 1,424 1,394 1,405 89,400
2019/07/26 1,409 1,409 1,356 1,399 214,000
2019/07/25 1,438 1,453 1,412 1,421 296,400
2019/07/24 1,400 1,433 1,394 1,432 287,500
2019/07/23 1,327 1,410 1,327 1,385 279,600
2019/07/22 1,322 1,330 1,287 1,321 146,800
2019/07/19 1,318 1,340 1,309 1,322 150,200
2019/07/18 1,343 1,359 1,311 1,313 113,900
2019/07/17 1,343 1,355 1,311 1,352 89,000
2019/07/16 1,327 1,351 1,305 1,343 99,000
2019/07/12 1,355 1,355 1,318 1,323 112,300
2019/07/11 1,339 1,375 1,328 1,345 168,900
2019/07/10 1,284 1,336 1,268 1,321 161,600
2019/07/09 1,304 1,313 1,282 1,290 86,700
2019/07/08 1,328 1,332 1,306 1,307 53,900
2019/07/05 1,321 1,327 1,301 1,323 76,100
2019/07/04 1,330 1,340 1,314 1,329 50,800
2019/07/03 1,320 1,343 1,308 1,321 100,400
2019/07/02 1,304 1,326 1,297 1,315 135,600
2019/07/01 1,287 1,318 1,278 1,302 237,400
2019/06/28 1,228 1,262 1,228 1,239 103,300
2019/06/27 1,227 1,239 1,211 1,228 100,300
2019/06/26 1,241 1,245 1,215 1,227 103,800
2019/06/25 1,255 1,284 1,236 1,239 143,400
2019/06/24 1,274 1,283 1,250 1,261 91,100
2019/06/21 1,256 1,277 1,250 1,262 122,500
2019/06/20 1,216 1,269 1,216 1,248 181,200
2019/06/19 1,182 1,212 1,169 1,209 199,900
2019/06/18 1,197 1,201 1,160 1,167 188,300
2019/06/17 1,232 1,238 1,206 1,209 115,200
2019/06/14 1,209 1,241 1,203 1,231 105,900
2019/06/13 1,231 1,234 1,192 1,215 137,500
2019/06/12 1,228 1,255 1,226 1,235 107,700
2019/06/11 1,258 1,260 1,228 1,234 136,500
2019/06/10 1,276 1,285 1,256 1,258 152,800
2019/06/07 1,223 1,250 1,206 1,245 157,500
2019/06/06 1,283 1,287 1,226 1,230 186,300
2019/06/05 1,294 1,298 1,260 1,274 119,100
2019/06/04 1,280 1,289 1,238 1,255 173,200
2019/06/03 1,300 1,307 1,231 1,259 302,800
2019/05/31 1,331 1,366 1,311 1,322 174,900
2019/05/30 1,366 1,377 1,324 1,341 195,600
2019/05/29 1,356 1,409 1,346 1,371 254,600
2019/05/28 1,390 1,406 1,370 1,371 197,100
2019/05/27 1,362 1,386 1,335 1,381 368,900
2019/05/24 1,239 1,346 1,238 1,342 601,000
2019/05/23 1,266 1,324 1,246 1,264 295,400
2019/05/22 1,285 1,294 1,270 1,272 200,700
2019/05/21 1,291 1,298 1,255 1,293 275,600
2019/05/20 1,238 1,329 1,237 1,288 905,100
2019/05/17 1,174 1,199 1,171 1,199 140,500
2019/05/16 1,197 1,197 1,149 1,153 122,600
2019/05/15 1,182 1,205 1,141 1,180 140,000
2019/05/14 1,123 1,174 1,102 1,164 208,600
2019/05/13 1,199 1,210 1,160 1,167 194,300
2019/05/10 1,191 1,210 1,167 1,203 342,700
2019/05/09 1,237 1,249 1,182 1,203 499,100
2019/05/08 1,108 1,235 1,108 1,234 1,162,100
2019/05/07 1,095 1,108 1,076 1,095 289,100
2019/04/26 1,054 1,084 1,024 1,079 257,400
2019/04/25 1,041 1,059 1,036 1,055 109,000
2019/04/24 1,043 1,059 1,035 1,042 64,500
2019/04/23 1,047 1,053 1,030 1,043 98,900
2019/04/22 1,060 1,075 1,042 1,053 74,500
2019/04/19 1,050 1,077 1,042 1,058 183,400
2019/04/18 1,081 1,093 1,036 1,045 230,500
2019/04/17 1,072 1,081 1,058 1,079 133,900
2019/04/16 1,058 1,079 1,052 1,062 118,600
2019/04/15 1,036 1,070 1,028 1,063 185,000
2019/04/12 1,011 1,033 1,009 1,020 95,700
2019/04/11 1,019 1,025 1,011 1,020 62,400
2019/04/10 1,015 1,035 1,007 1,024 115,600
2019/04/09 1,046 1,053 1,025 1,037 66,900
2019/04/08 1,047 1,049 1,012 1,042 130,500
2019/04/05 1,041 1,048 1,024 1,041 91,900
2019/04/04 1,066 1,075 1,040 1,043 127,500
2019/04/03 1,050 1,079 1,040 1,065 103,200
2019/04/02 1,089 1,090 1,044 1,046 161,000
2019/04/01 1,069 1,096 1,058 1,080 235,800
2019/03/29 1,045 1,108 1,023 1,039 335,600
2019/03/28 1,038 1,039 1,008 1,015 122,400
2019/03/27 1,039 1,058 1,022 1,051 157,800
2019/03/26 1,017 1,033 1,011 1,027 147,000
2019/03/25 1,032 1,038 1,001 1,010 207,800
2019/03/22 1,053 1,073 1,038 1,062 144,800
2019/03/20 1,048 1,060 1,028 1,053 155,000
2019/03/19 1,004 1,079 985 1,060 398,200
2019/03/18 980 1,019 979 1,006 205,700
2019/03/15 981 1,009 972 978 200,200
2019/03/14 972 986 963 980 187,000
2019/03/13 954 974 945 960 124,900
2019/03/12 931 962 931 954 133,200
2019/03/11 927 931 899 916 137,300
2019/03/08 931 937 905 917 272,400
2019/03/07 1,000 1,009 938 948 365,500
2019/03/06 965 1,011 965 1,006 228,600
2019/03/05 980 988 961 972 205,500
2019/03/04 969 1,001 969 990 377,700
2019/03/01 942 958 937 944 116,300
2019/02/28 956 975 941 942 150,400
2019/02/27 944 970 944 965 138,500
2019/02/26 957 973 939 948 196,600
2019/02/25 933 962 919 954 240,400
2019/02/22 926 938 916 926 129,200
2019/02/21 930 947 923 930 153,200
2019/02/20 954 957 917 936 193,300
2019/02/19 932 955 925 943 165,600
2019/02/18 943 987 916 927 307,000
2019/02/15 901 927 889 903 273,900
2019/02/14 893 916 887 889 232,400
2019/02/13 874 899 852 891 222,600
2019/02/12 822 875 815 865 263,400
2019/02/08 803 820 802 809 119,800
2019/02/07 850 854 817 821 163,300
2019/02/06 840 874 824 841 289,700
2019/02/05 855 855 786 833 781,000
2019/02/04 840 891 840 881 435,200
2019/02/01 847 849 816 822 145,800
2019/01/31 815 838 812 832 150,800
2019/01/30 832 832 796 796 122,800
2019/01/29 810 825 795 822 135,700
2019/01/28 823 838 813 817 96,700
2019/01/25 817 835 810 814 128,200
2019/01/24 803 822 790 817 99,700
2019/01/23 800 815 773 800 171,400
2019/01/22 833 839 805 810 104,500
2019/01/21 855 873 820 821 188,600
2019/01/18 848 859 838 845 147,400
2019/01/17 829 848 818 848 176,200
2019/01/16 825 846 810 821 211,200
2019/01/15 781 818 777 810 160,000
2019/01/11 788 801 775 785 122,200
2019/01/10 790 793 762 782 184,100
2019/01/09 820 821 789 792 133,300
2019/01/08 816 831 804 806 182,700
2019/01/07 784 812 770 801 215,100
2019/01/04 728 746 710 740 209,100

このページの先頭へ