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
2021/12/30 2,605 2,638 2,570 2,619 64,400
2021/12/29 2,592 2,658 2,587 2,645 46,100
2021/12/28 2,576 2,586 2,526 2,586 90,000
2021/12/27 2,645 2,645 2,530 2,556 111,400
2021/12/24 2,628 2,673 2,624 2,625 63,700
2021/12/23 2,630 2,646 2,612 2,621 83,500
2021/12/22 2,604 2,625 2,569 2,616 100,900
2021/12/21 2,566 2,604 2,510 2,580 118,200
2021/12/20 2,600 2,617 2,515 2,522 144,000
2021/12/17 2,671 2,676 2,618 2,625 100,700
2021/12/16 2,716 2,774 2,687 2,697 105,200
2021/12/15 2,597 2,689 2,570 2,674 85,900
2021/12/14 2,652 2,670 2,611 2,619 92,300
2021/12/13 2,702 2,764 2,677 2,682 76,900
2021/12/10 2,786 2,805 2,695 2,702 138,300
2021/12/09 2,799 2,890 2,790 2,806 197,700
2021/12/08 2,755 2,816 2,744 2,782 182,900
2021/12/07 2,655 2,692 2,652 2,683 105,200
2021/12/06 2,680 2,680 2,605 2,627 107,700
2021/12/03 2,650 2,694 2,642 2,681 103,400
2021/12/02 2,730 2,742 2,610 2,635 234,400
2021/12/01 2,790 2,793 2,693 2,756 154,600
2021/11/30 2,888 2,894 2,796 2,801 160,100
2021/11/29 2,906 2,963 2,805 2,819 212,300
2021/11/26 2,988 3,005 2,945 2,984 146,800
2021/11/25 3,085 3,085 3,010 3,040 99,500
2021/11/24 3,155 3,165 3,035 3,060 123,200
2021/11/22 3,180 3,240 3,170 3,205 64,300
2021/11/19 3,215 3,290 3,105 3,150 188,600
2021/11/18 3,220 3,300 3,185 3,245 149,500
2021/11/17 3,245 3,325 3,215 3,215 206,200
2021/11/16 3,200 3,290 3,175 3,225 157,600
2021/11/15 3,235 3,335 3,210 3,235 137,200
2021/11/12 3,290 3,300 3,215 3,240 204,700
2021/11/11 3,095 3,240 3,090 3,220 301,000
2021/11/10 3,045 3,150 3,020 3,090 251,400
2021/11/09 2,978 3,080 2,975 3,020 279,700
2021/11/08 2,920 2,959 2,836 2,944 304,600
2021/11/05 2,960 2,991 2,823 2,943 593,100
2021/11/04 2,786 2,802 2,710 2,710 191,900
2021/11/02 2,791 2,848 2,747 2,747 146,100
2021/11/01 2,790 2,819 2,740 2,762 129,900
2021/10/29 2,689 2,773 2,640 2,740 123,300
2021/10/28 2,635 2,724 2,615 2,689 189,600
2021/10/27 2,665 2,665 2,599 2,624 71,700
2021/10/26 2,642 2,655 2,604 2,641 65,000
2021/10/25 2,580 2,606 2,558 2,595 68,800
2021/10/22 2,570 2,631 2,555 2,583 66,800
2021/10/21 2,664 2,664 2,581 2,581 89,400
2021/10/20 2,726 2,763 2,676 2,676 67,900
2021/10/19 2,635 2,744 2,605 2,709 107,300
2021/10/18 2,730 2,762 2,638 2,641 103,500
2021/10/15 2,681 2,695 2,628 2,691 81,600
2021/10/14 2,624 2,687 2,603 2,667 62,500
2021/10/13 2,673 2,707 2,624 2,631 114,200
2021/10/12 2,719 2,744 2,668 2,704 102,600
2021/10/11 2,651 2,720 2,595 2,720 120,600
2021/10/08 2,556 2,664 2,556 2,644 140,300
2021/10/07 2,505 2,585 2,491 2,519 89,100
2021/10/06 2,650 2,669 2,485 2,492 226,600
2021/10/05 2,568 2,643 2,514 2,631 134,600
2021/10/04 2,653 2,682 2,575 2,592 154,400
2021/10/01 2,664 2,706 2,642 2,673 174,800
2021/09/30 2,756 2,800 2,682 2,713 173,700
2021/09/29 2,703 2,777 2,699 2,768 168,800
2021/09/28 2,800 2,809 2,716 2,780 182,200
2021/09/27 2,905 2,905 2,791 2,798 208,500
2021/09/24 2,848 2,943 2,810 2,901 259,300
2021/09/22 2,839 2,894 2,750 2,765 252,300
2021/09/21 2,810 2,939 2,774 2,889 238,300
2021/09/17 2,971 2,975 2,896 2,939 294,700
2021/09/16 2,994 3,130 2,950 3,020 390,300
2021/09/15 2,877 2,959 2,851 2,948 218,700
2021/09/14 2,900 2,947 2,817 2,887 278,100
2021/09/13 2,935 2,935 2,832 2,916 366,100
2021/09/10 2,995 3,025 2,887 2,971 545,100
2021/09/09 2,893 3,080 2,869 3,030 502,800
2021/09/08 2,680 2,868 2,656 2,865 449,700
2021/09/07 2,573 2,675 2,561 2,659 235,800
2021/09/06 2,598 2,641 2,536 2,597 312,300
2021/09/03 2,660 2,750 2,466 2,556 578,500
2021/09/02 2,617 2,680 2,600 2,658 224,500
2021/09/01 2,522 2,616 2,492 2,600 236,500
2021/08/31 2,494 2,558 2,465 2,534 192,900
2021/08/30 2,420 2,495 2,415 2,475 139,700
2021/08/27 2,348 2,412 2,251 2,385 256,700
2021/08/26 2,302 2,377 2,265 2,372 113,600
2021/08/25 2,258 2,316 2,244 2,293 113,500
2021/08/24 2,155 2,232 2,155 2,232 94,400
2021/08/23 2,130 2,187 2,130 2,177 77,600
2021/08/20 2,106 2,165 2,106 2,131 123,600
2021/08/19 2,059 2,135 2,059 2,114 114,700
2021/08/18 2,008 2,081 1,982 2,078 77,600
2021/08/17 2,027 2,045 1,982 2,005 77,400
2021/08/16 2,080 2,099 2,007 2,014 156,000
2021/08/13 2,060 2,108 2,052 2,100 142,600
2021/08/12 2,050 2,068 2,016 2,063 125,600
2021/08/11 2,090 2,095 2,013 2,050 162,100
2021/08/10 2,099 2,118 2,080 2,087 343,500
2021/08/06 2,010 2,136 1,992 2,075 399,000
2021/08/05 1,922 2,000 1,875 1,970 724,300
2021/08/04 2,296 2,301 2,194 2,262 137,400
2021/08/03 2,319 2,333 2,288 2,308 74,700
2021/08/02 2,384 2,384 2,312 2,333 113,400
2021/07/30 2,410 2,410 2,360 2,377 102,500
2021/07/29 2,381 2,435 2,365 2,435 76,800
2021/07/28 2,440 2,449 2,358 2,380 110,200
2021/07/27 2,485 2,488 2,435 2,449 92,000
2021/07/26 2,506 2,523 2,477 2,488 112,600
2021/07/21 2,451 2,488 2,433 2,460 151,800
2021/07/20 2,415 2,455 2,404 2,426 129,300
2021/07/19 2,437 2,470 2,406 2,431 125,200
2021/07/16 2,430 2,490 2,418 2,467 123,800
2021/07/15 2,500 2,500 2,421 2,444 138,800
2021/07/14 2,465 2,527 2,440 2,484 214,400
2021/07/13 2,409 2,490 2,398 2,486 190,500
2021/07/12 2,315 2,395 2,298 2,359 136,600
2021/07/09 2,270 2,305 2,233 2,299 135,600
2021/07/08 2,331 2,340 2,300 2,300 84,300
2021/07/07 2,320 2,374 2,281 2,353 64,600
2021/07/06 2,339 2,369 2,318 2,348 74,500
2021/07/05 2,410 2,425 2,335 2,335 116,300
2021/07/02 2,340 2,403 2,326 2,398 113,700
2021/07/01 2,361 2,370 2,311 2,339 118,700
2021/06/30 2,308 2,407 2,308 2,369 163,500
2021/06/29 2,359 2,360 2,310 2,321 136,700
2021/06/28 2,300 2,364 2,288 2,359 125,800
2021/06/25 2,265 2,292 2,250 2,280 50,500
2021/06/24 2,270 2,270 2,245 2,260 45,000
2021/06/23 2,244 2,316 2,244 2,281 110,000
2021/06/22 2,233 2,262 2,190 2,244 83,300
2021/06/21 2,185 2,195 2,152 2,190 69,100
2021/06/18 2,202 2,239 2,184 2,216 68,500
2021/06/17 2,244 2,244 2,169 2,194 79,000
2021/06/16 2,275 2,275 2,235 2,250 85,900
2021/06/15 2,275 2,319 2,252 2,298 94,300
2021/06/14 2,222 2,307 2,211 2,307 136,700
2021/06/11 2,150 2,240 2,150 2,220 140,200
2021/06/10 2,139 2,142 2,122 2,135 36,700
2021/06/09 2,113 2,156 2,111 2,139 44,300
2021/06/08 2,145 2,161 2,105 2,133 37,800
2021/06/07 2,153 2,179 2,130 2,145 61,000
2021/06/04 2,085 2,165 2,077 2,151 86,600
2021/06/03 2,080 2,110 2,080 2,108 43,700
2021/06/02 2,069 2,097 2,060 2,080 47,500
2021/06/01 2,065 2,080 2,011 2,080 69,800
2021/05/31 2,071 2,094 2,042 2,047 58,400
2021/05/28 2,110 2,116 2,074 2,092 65,600
2021/05/27 2,150 2,150 2,074 2,102 56,800
2021/05/26 2,119 2,161 2,100 2,135 83,800
2021/05/25 2,078 2,107 2,072 2,103 94,800
2021/05/24 2,053 2,084 2,037 2,075 86,300
2021/05/21 1,975 2,050 1,974 2,049 90,300
2021/05/20 1,940 1,964 1,922 1,948 98,500
2021/05/19 1,930 2,001 1,921 1,985 77,700
2021/05/18 1,987 2,000 1,936 1,954 74,800
2021/05/17 1,989 2,013 1,973 1,999 121,000
2021/05/14 1,947 1,952 1,911 1,937 68,800
2021/05/13 1,971 1,989 1,930 1,931 118,000
2021/05/12 2,072 2,087 1,995 2,020 115,200
2021/05/11 2,105 2,107 2,056 2,072 126,600
2021/05/10 2,138 2,162 2,114 2,139 74,300
2021/05/07 2,089 2,168 2,078 2,150 164,900
2021/05/06 2,155 2,160 2,095 2,095 100,600
2021/04/30 2,090 2,158 2,074 2,136 184,500
2021/04/28 2,100 2,115 2,070 2,100 196,300
2021/04/27 2,068 2,114 2,047 2,096 354,600
2021/04/26 2,124 2,135 2,073 2,104 370,300
2021/04/23 2,080 2,125 2,007 2,108 886,900
2021/04/22 1,886 1,916 1,873 1,899 79,300
2021/04/21 1,858 1,865 1,822 1,850 43,700
2021/04/20 1,851 1,909 1,837 1,880 76,800
2021/04/19 1,856 1,885 1,835 1,866 46,900
2021/04/16 1,813 1,846 1,803 1,840 29,400
2021/04/15 1,808 1,818 1,788 1,808 32,700
2021/04/14 1,818 1,841 1,805 1,811 35,800
2021/04/13 1,860 1,861 1,823 1,823 42,200
2021/04/12 1,907 1,910 1,854 1,854 37,300
2021/04/09 1,821 1,896 1,820 1,882 73,700
2021/04/08 1,822 1,836 1,799 1,821 28,000
2021/04/07 1,803 1,837 1,794 1,830 40,800
2021/04/06 1,837 1,859 1,789 1,806 38,600
2021/04/05 1,850 1,850 1,820 1,837 30,400
2021/04/02 1,877 1,877 1,848 1,856 30,000
2021/04/01 1,880 1,880 1,849 1,867 38,800
2021/03/31 1,878 1,913 1,862 1,862 52,800
2021/03/30 1,902 1,915 1,861 1,870 91,800
2021/03/29 1,938 1,988 1,928 1,949 113,600
2021/03/26 1,887 1,961 1,861 1,947 246,600
2021/03/25 1,815 1,888 1,814 1,875 222,700
2021/03/24 1,771 1,816 1,771 1,805 72,100
2021/03/23 1,776 1,825 1,776 1,807 103,600
2021/03/22 1,785 1,828 1,770 1,793 73,300
2021/03/19 1,780 1,803 1,766 1,775 75,300
2021/03/18 1,778 1,797 1,765 1,791 70,800
2021/03/17 1,768 1,797 1,757 1,773 55,000
2021/03/16 1,757 1,778 1,755 1,775 57,400
2021/03/15 1,733 1,765 1,730 1,741 64,400
2021/03/12 1,735 1,752 1,709 1,750 70,200
2021/03/11 1,703 1,725 1,692 1,713 93,900
2021/03/10 1,687 1,710 1,671 1,704 74,000
2021/03/09 1,632 1,717 1,622 1,699 165,500
2021/03/08 1,621 1,656 1,602 1,632 119,900
2021/03/05 1,656 1,656 1,577 1,603 138,900
2021/03/04 1,633 1,679 1,632 1,676 84,700
2021/03/03 1,650 1,714 1,650 1,673 131,500
2021/03/02 1,696 1,703 1,640 1,663 108,600
2021/03/01 1,655 1,673 1,634 1,672 76,300
2021/02/26 1,654 1,662 1,613 1,617 171,000
2021/02/25 1,748 1,748 1,669 1,679 148,200
2021/02/24 1,770 1,770 1,696 1,700 118,200
2021/02/22 1,793 1,818 1,773 1,780 99,800
2021/02/19 1,802 1,813 1,761 1,798 88,700
2021/02/18 1,871 1,876 1,830 1,835 88,200
2021/02/17 1,869 1,907 1,855 1,888 88,200
2021/02/16 1,920 1,928 1,863 1,869 85,300
2021/02/15 1,922 1,933 1,896 1,900 83,900
2021/02/12 1,925 1,925 1,876 1,922 142,600
2021/02/10 1,924 1,940 1,883 1,927 174,700
2021/02/09 1,880 1,945 1,870 1,925 241,000
2021/02/08 1,801 1,918 1,796 1,895 313,500
2021/02/05 1,720 1,819 1,715 1,808 212,600
2021/02/04 1,689 1,768 1,681 1,720 190,800
2021/02/03 1,689 1,706 1,670 1,685 107,600
2021/02/02 1,651 1,684 1,645 1,671 137,400
2021/02/01 1,656 1,662 1,639 1,651 83,600
2021/01/29 1,700 1,704 1,653 1,658 121,200
2021/01/28 1,686 1,737 1,676 1,716 228,200
2021/01/27 1,743 1,748 1,725 1,726 97,300
2021/01/26 1,777 1,777 1,736 1,750 132,100
2021/01/25 1,776 1,790 1,762 1,782 71,000
2021/01/22 1,794 1,824 1,776 1,776 156,300
2021/01/21 1,749 1,804 1,749 1,801 121,300
2021/01/20 1,774 1,780 1,715 1,731 145,100
2021/01/19 1,791 1,827 1,774 1,792 133,400
2021/01/18 1,750 1,813 1,750 1,811 89,600
2021/01/15 1,764 1,798 1,756 1,777 92,800
2021/01/14 1,737 1,833 1,737 1,786 246,900
2021/01/13 1,675 1,774 1,672 1,747 202,200
2021/01/12 1,729 1,729 1,661 1,664 201,900
2021/01/08 1,795 1,830 1,724 1,731 245,600
2021/01/07 1,797 1,813 1,773 1,795 129,800
2021/01/06 1,810 1,837 1,797 1,814 65,100
2021/01/05 1,793 1,839 1,786 1,797 89,300
2021/01/04 1,835 1,835 1,793 1,802 74,100

このページの先頭へ