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
2020/12/30 1,784 1,847 1,784 1,832 88,700
2020/12/29 1,780 1,834 1,779 1,820 105,900
2020/12/28 1,800 1,803 1,771 1,781 76,000
2020/12/25 1,789 1,812 1,760 1,782 121,100
2020/12/24 1,794 1,823 1,776 1,789 101,800
2020/12/23 1,728 1,815 1,728 1,812 148,100
2020/12/22 1,789 1,813 1,723 1,728 160,800
2020/12/21 1,836 1,852 1,798 1,800 86,200
2020/12/18 1,855 1,858 1,816 1,836 122,500
2020/12/17 1,802 1,858 1,791 1,852 161,200
2020/12/16 1,752 1,817 1,737 1,801 152,900
2020/12/15 1,802 1,820 1,766 1,768 163,100
2020/12/14 1,788 1,855 1,777 1,805 203,000
2020/12/11 1,762 1,810 1,756 1,796 201,300
2020/12/10 1,790 1,810 1,742 1,765 169,800
2020/12/09 1,758 1,792 1,741 1,790 176,000
2020/12/08 1,725 1,778 1,718 1,758 140,800
2020/12/07 1,765 1,772 1,717 1,743 315,600
2020/12/04 1,696 1,750 1,677 1,750 211,800
2020/12/03 1,647 1,706 1,629 1,700 205,300
2020/12/02 1,601 1,641 1,587 1,633 105,600
2020/12/01 1,631 1,637 1,595 1,618 165,800
2020/11/30 1,628 1,670 1,615 1,640 236,300
2020/11/27 1,548 1,624 1,533 1,624 338,200
2020/11/26 1,503 1,537 1,497 1,518 105,700
2020/11/25 1,540 1,540 1,497 1,500 156,200
2020/11/24 1,548 1,559 1,525 1,543 119,800
2020/11/20 1,522 1,543 1,504 1,531 133,800
2020/11/19 1,500 1,530 1,474 1,522 172,600
2020/11/18 1,480 1,531 1,475 1,525 186,000
2020/11/17 1,535 1,544 1,495 1,525 194,100
2020/11/16 1,560 1,560 1,490 1,538 205,200
2020/11/13 1,593 1,593 1,519 1,569 196,800
2020/11/12 1,574 1,617 1,556 1,607 204,300
2020/11/11 1,556 1,590 1,546 1,575 187,000
2020/11/10 1,538 1,583 1,517 1,573 136,000
2020/11/09 1,542 1,548 1,502 1,540 159,400
2020/11/06 1,520 1,565 1,520 1,549 185,200
2020/11/05 1,538 1,541 1,453 1,486 367,300
2020/11/04 1,559 1,618 1,543 1,618 167,200
2020/11/02 1,530 1,556 1,519 1,553 104,400
2020/10/30 1,547 1,565 1,511 1,520 140,900
2020/10/29 1,559 1,581 1,540 1,568 91,700
2020/10/28 1,596 1,631 1,566 1,583 118,900
2020/10/27 1,555 1,587 1,540 1,587 94,900
2020/10/26 1,600 1,611 1,571 1,576 104,700
2020/10/23 1,658 1,658 1,592 1,611 148,800
2020/10/22 1,718 1,718 1,653 1,659 248,100
2020/10/21 1,720 1,765 1,720 1,729 135,500
2020/10/20 1,752 1,752 1,716 1,732 74,800
2020/10/19 1,712 1,755 1,699 1,750 227,800
2020/10/16 1,716 1,737 1,685 1,701 173,900
2020/10/15 1,728 1,730 1,687 1,695 84,700
2020/10/14 1,699 1,738 1,698 1,723 130,700
2020/10/13 1,710 1,710 1,679 1,698 109,700
2020/10/12 1,694 1,711 1,683 1,710 96,400
2020/10/09 1,692 1,703 1,661 1,703 111,200
2020/10/08 1,716 1,723 1,689 1,694 106,100
2020/10/07 1,685 1,724 1,663 1,716 136,900
2020/10/06 1,705 1,708 1,681 1,706 106,800
2020/10/05 1,700 1,712 1,675 1,690 102,600
2020/10/02 1,755 1,770 1,693 1,701 267,500
2020/09/30 1,751 1,752 1,700 1,725 370,700
2020/09/29 1,702 1,766 1,692 1,759 224,600
2020/09/28 1,725 1,725 1,680 1,715 166,700
2020/09/25 1,681 1,711 1,678 1,702 173,400
2020/09/24 1,685 1,702 1,649 1,681 166,400
2020/09/23 1,682 1,707 1,663 1,688 197,500
2020/09/18 1,690 1,695 1,650 1,688 211,900
2020/09/17 1,680 1,720 1,665 1,700 333,800
2020/09/16 1,606 1,687 1,606 1,685 341,300
2020/09/15 1,554 1,601 1,543 1,599 111,600
2020/09/14 1,573 1,590 1,551 1,567 121,200
2020/09/11 1,530 1,551 1,479 1,547 114,100
2020/09/10 1,532 1,548 1,506 1,516 154,400
2020/09/09 1,533 1,560 1,521 1,539 150,400
2020/09/08 1,515 1,552 1,501 1,549 150,800
2020/09/07 1,500 1,504 1,466 1,498 114,100
2020/09/04 1,460 1,510 1,434 1,505 178,600
2020/09/03 1,474 1,510 1,465 1,491 173,600
2020/09/02 1,470 1,492 1,455 1,472 190,900
2020/09/01 1,387 1,458 1,380 1,452 248,700
2020/08/31 1,381 1,397 1,366 1,387 133,400
2020/08/28 1,378 1,387 1,336 1,353 234,600
2020/08/27 1,412 1,415 1,373 1,378 100,600
2020/08/26 1,389 1,405 1,380 1,388 99,800
2020/08/25 1,430 1,430 1,392 1,396 127,900
2020/08/24 1,388 1,415 1,381 1,408 159,100
2020/08/21 1,365 1,391 1,361 1,365 203,000
2020/08/20 1,407 1,414 1,361 1,384 256,400
2020/08/19 1,435 1,441 1,407 1,426 139,500
2020/08/18 1,445 1,452 1,413 1,439 143,200
2020/08/17 1,451 1,480 1,449 1,459 109,400
2020/08/14 1,452 1,477 1,433 1,472 175,500
2020/08/13 1,454 1,495 1,454 1,470 272,100
2020/08/12 1,402 1,447 1,402 1,437 264,300
2020/08/11 1,348 1,415 1,348 1,402 420,200
2020/08/07 1,350 1,358 1,300 1,336 516,500
2020/08/06 1,426 1,431 1,351 1,370 1,034,500
2020/08/05 1,281 1,482 1,281 1,456 2,619,500
2020/08/04 1,338 1,350 1,245 1,251 1,727,800
2020/08/03 1,584 1,617 1,579 1,608 322,000
2020/07/31 1,569 1,601 1,534 1,556 290,100
2020/07/30 1,585 1,593 1,553 1,574 254,200
2020/07/29 1,580 1,588 1,556 1,572 163,100
2020/07/28 1,587 1,607 1,568 1,568 194,700
2020/07/27 1,553 1,590 1,530 1,584 182,100
2020/07/22 1,590 1,590 1,559 1,580 248,500
2020/07/21 1,565 1,603 1,565 1,597 275,800
2020/07/20 1,640 1,640 1,552 1,556 319,900
2020/07/17 1,600 1,650 1,595 1,642 388,400
2020/07/16 1,630 1,642 1,594 1,596 342,400
2020/07/15 1,568 1,598 1,560 1,588 181,000
2020/07/14 1,543 1,547 1,514 1,543 237,800
2020/07/13 1,522 1,563 1,495 1,558 290,700
2020/07/10 1,532 1,552 1,511 1,511 363,900
2020/07/09 1,568 1,610 1,538 1,553 465,600
2020/07/08 1,556 1,618 1,537 1,587 519,900
2020/07/07 1,502 1,524 1,476 1,524 389,500
2020/07/06 1,467 1,501 1,455 1,496 330,800
2020/07/03 1,477 1,497 1,435 1,470 403,100
2020/07/02 1,561 1,581 1,474 1,486 452,100
2020/07/01 1,610 1,624 1,546 1,555 363,100
2020/06/30 1,705 1,710 1,598 1,631 416,900
2020/06/29 1,703 1,740 1,655 1,677 311,600
2020/06/26 1,821 1,827 1,692 1,760 504,400
2020/06/25 1,835 1,853 1,819 1,828 200,800
2020/06/24 1,828 1,874 1,812 1,850 301,100
2020/06/23 1,849 1,850 1,790 1,828 429,400
2020/06/22 1,857 1,876 1,811 1,859 347,200
2020/06/19 1,827 1,859 1,805 1,859 278,600
2020/06/18 1,814 1,841 1,792 1,813 198,000
2020/06/17 1,804 1,840 1,772 1,798 215,800
2020/06/16 1,764 1,834 1,756 1,803 316,300
2020/06/15 1,777 1,783 1,664 1,672 481,200
2020/06/12 1,816 1,863 1,787 1,817 523,300
2020/06/11 1,897 1,993 1,881 1,896 671,300
2020/06/10 1,833 1,899 1,822 1,886 285,500
2020/06/09 1,805 1,854 1,787 1,852 234,300
2020/06/08 1,852 1,852 1,789 1,831 274,800
2020/06/05 1,856 1,856 1,805 1,818 227,400
2020/06/04 1,915 1,915 1,829 1,858 394,600
2020/06/03 1,970 1,974 1,896 1,908 403,800
2020/06/02 1,950 1,980 1,940 1,954 373,000
2020/06/01 1,920 1,957 1,881 1,933 460,100
2020/05/29 1,850 1,920 1,844 1,909 786,600
2020/05/28 1,836 1,847 1,783 1,815 301,000
2020/05/27 1,849 1,865 1,805 1,837 322,100
2020/05/26 1,863 1,867 1,807 1,836 471,000
2020/05/25 1,825 1,866 1,816 1,831 587,500
2020/05/22 1,798 1,816 1,728 1,779 502,500
2020/05/21 1,800 1,823 1,762 1,799 772,700
2020/05/20 1,649 1,755 1,636 1,743 608,600
2020/05/19 1,640 1,655 1,590 1,650 327,900
2020/05/18 1,622 1,635 1,587 1,610 259,200
2020/05/15 1,606 1,633 1,566 1,627 197,200
2020/05/14 1,623 1,642 1,586 1,591 248,200
2020/05/13 1,681 1,696 1,642 1,656 340,500
2020/05/12 1,649 1,717 1,620 1,713 361,800
2020/05/11 1,693 1,744 1,617 1,657 553,500
2020/05/08 1,698 1,777 1,636 1,662 1,335,800
2020/05/07 1,601 1,638 1,567 1,618 491,200
2020/05/01 1,538 1,547 1,499 1,542 322,700
2020/04/30 1,590 1,594 1,536 1,539 302,900
2020/04/28 1,502 1,530 1,470 1,530 245,100
2020/04/27 1,498 1,517 1,474 1,493 251,500
2020/04/24 1,508 1,508 1,454 1,458 235,000
2020/04/23 1,500 1,543 1,496 1,515 232,300
2020/04/22 1,528 1,529 1,468 1,482 421,200
2020/04/21 1,603 1,617 1,553 1,568 394,800
2020/04/20 1,615 1,650 1,591 1,643 400,300
2020/04/17 1,593 1,624 1,548 1,584 417,000
2020/04/16 1,534 1,594 1,513 1,593 301,100
2020/04/15 1,500 1,580 1,474 1,568 662,900
2020/04/14 1,442 1,513 1,429 1,489 478,200
2020/04/13 1,421 1,445 1,392 1,427 325,500
2020/04/10 1,405 1,425 1,358 1,418 307,000
2020/04/09 1,350 1,413 1,327 1,404 673,400
2020/04/08 1,240 1,369 1,201 1,359 573,200
2020/04/07 1,244 1,265 1,180 1,230 282,800
2020/04/06 1,095 1,210 1,089 1,199 291,500
2020/04/03 1,159 1,179 1,107 1,125 219,900
2020/04/02 1,171 1,199 1,147 1,159 133,500
2020/04/01 1,223 1,250 1,189 1,201 239,000
2020/03/31 1,226 1,277 1,214 1,243 226,000
2020/03/30 1,199 1,238 1,183 1,211 246,500
2020/03/27 1,257 1,288 1,218 1,233 228,800
2020/03/26 1,232 1,256 1,203 1,215 277,800
2020/03/25 1,344 1,344 1,259 1,283 364,000
2020/03/24 1,206 1,245 1,166 1,235 414,600
2020/03/23 1,091 1,188 1,086 1,176 331,900
2020/03/19 1,142 1,162 1,024 1,077 466,800
2020/03/18 1,202 1,206 1,098 1,103 505,800
2020/03/17 1,100 1,180 1,055 1,174 630,900
2020/03/16 1,163 1,220 1,132 1,147 364,100
2020/03/13 1,116 1,170 1,061 1,142 481,100
2020/03/12 1,236 1,291 1,204 1,222 377,100
2020/03/11 1,352 1,380 1,291 1,291 431,100
2020/03/10 1,264 1,381 1,210 1,374 628,000
2020/03/09 1,351 1,364 1,281 1,294 220,200
2020/03/06 1,471 1,485 1,411 1,424 210,300
2020/03/05 1,528 1,536 1,486 1,500 237,800
2020/03/04 1,461 1,520 1,461 1,488 169,100
2020/03/03 1,589 1,597 1,485 1,499 238,300
2020/03/02 1,450 1,587 1,450 1,542 304,000
2020/02/28 1,487 1,527 1,450 1,472 321,600
2020/02/27 1,602 1,623 1,531 1,543 305,900
2020/02/26 1,580 1,618 1,559 1,615 281,200
2020/02/25 1,552 1,622 1,552 1,614 252,500
2020/02/21 1,652 1,684 1,628 1,663 187,800
2020/02/20 1,717 1,719 1,659 1,665 185,900
2020/02/19 1,688 1,730 1,682 1,701 308,900
2020/02/18 1,710 1,717 1,672 1,687 226,500
2020/02/17 1,756 1,770 1,718 1,728 266,400
2020/02/14 1,823 1,840 1,795 1,801 216,000
2020/02/13 1,811 1,834 1,795 1,833 262,400
2020/02/12 1,806 1,822 1,787 1,809 249,400
2020/02/10 1,815 1,831 1,782 1,807 299,400
2020/02/07 1,884 1,897 1,831 1,852 284,000
2020/02/06 1,917 1,926 1,873 1,884 291,700
2020/02/05 1,937 1,963 1,878 1,880 493,600
2020/02/04 2,002 2,079 1,883 1,941 764,800
2020/02/03 1,935 2,024 1,905 1,980 333,900
2020/01/31 1,993 2,029 1,959 1,975 234,000
2020/01/30 2,100 2,123 1,974 1,990 424,200
2020/01/29 2,184 2,197 2,122 2,126 169,300
2020/01/28 2,161 2,211 2,155 2,198 159,800
2020/01/27 2,169 2,202 2,154 2,171 142,500
2020/01/24 2,280 2,290 2,210 2,227 131,700
2020/01/23 2,292 2,315 2,254 2,258 175,300
2020/01/22 2,280 2,326 2,266 2,318 297,200
2020/01/21 2,231 2,255 2,206 2,243 122,900
2020/01/20 2,258 2,262 2,201 2,237 176,600
2020/01/17 2,353 2,365 2,202 2,237 586,200
2020/01/16 2,298 2,356 2,247 2,346 625,800
2020/01/15 2,139 2,280 2,132 2,272 555,500
2020/01/14 2,139 2,140 2,095 2,133 227,900
2020/01/10 2,084 2,113 2,065 2,107 161,100
2020/01/09 2,086 2,103 2,061 2,099 223,200
2020/01/08 2,054 2,055 1,978 2,033 266,800
2020/01/07 2,010 2,092 2,008 2,066 238,800
2020/01/06 2,023 2,040 2,002 2,015 232,400

このページの先頭へ