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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,455 | 1,459 | 1,444 | 1,450 | 86,400 |
| 2023/12/28 | 1,463 | 1,463 | 1,438 | 1,458 | 112,100 |
| 2023/12/27 | 1,438 | 1,466 | 1,427 | 1,463 | 206,300 |
| 2023/12/26 | 1,427 | 1,442 | 1,393 | 1,416 | 200,600 |
| 2023/12/25 | 1,438 | 1,457 | 1,417 | 1,422 | 198,500 |
| 2023/12/22 | 1,390 | 1,426 | 1,389 | 1,415 | 199,300 |
| 2023/12/21 | 1,366 | 1,403 | 1,360 | 1,390 | 264,300 |
| 2023/12/20 | 1,364 | 1,386 | 1,364 | 1,366 | 164,800 |
| 2023/12/19 | 1,327 | 1,360 | 1,318 | 1,358 | 164,100 |
| 2023/12/18 | 1,332 | 1,349 | 1,313 | 1,330 | 261,800 |
| 2023/12/15 | 1,299 | 1,336 | 1,299 | 1,326 | 289,200 |
| 2023/12/14 | 1,274 | 1,308 | 1,274 | 1,299 | 308,000 |
| 2023/12/13 | 1,255 | 1,272 | 1,247 | 1,259 | 146,700 |
| 2023/12/12 | 1,272 | 1,277 | 1,241 | 1,248 | 151,600 |
| 2023/12/11 | 1,267 | 1,283 | 1,250 | 1,267 | 159,200 |
| 2023/12/08 | 1,253 | 1,283 | 1,242 | 1,247 | 299,600 |
| 2023/12/07 | 1,296 | 1,302 | 1,267 | 1,271 | 172,200 |
| 2023/12/06 | 1,294 | 1,317 | 1,286 | 1,296 | 252,400 |
| 2023/12/05 | 1,260 | 1,277 | 1,257 | 1,264 | 206,700 |
| 2023/12/04 | 1,297 | 1,297 | 1,264 | 1,270 | 192,000 |
| 2023/12/01 | 1,338 | 1,354 | 1,299 | 1,301 | 209,900 |
| 2023/11/30 | 1,300 | 1,326 | 1,296 | 1,326 | 129,700 |
| 2023/11/29 | 1,301 | 1,323 | 1,297 | 1,307 | 109,900 |
| 2023/11/28 | 1,300 | 1,327 | 1,297 | 1,310 | 125,900 |
| 2023/11/27 | 1,332 | 1,339 | 1,304 | 1,310 | 162,100 |
| 2023/11/24 | 1,316 | 1,335 | 1,315 | 1,320 | 125,400 |
| 2023/11/22 | 1,322 | 1,345 | 1,304 | 1,316 | 166,400 |
| 2023/11/21 | 1,325 | 1,334 | 1,308 | 1,318 | 177,600 |
| 2023/11/20 | 1,319 | 1,324 | 1,302 | 1,310 | 191,900 |
| 2023/11/17 | 1,285 | 1,314 | 1,281 | 1,312 | 187,900 |
| 2023/11/16 | 1,279 | 1,310 | 1,269 | 1,301 | 222,200 |
| 2023/11/15 | 1,282 | 1,303 | 1,277 | 1,287 | 194,900 |
| 2023/11/14 | 1,269 | 1,287 | 1,254 | 1,254 | 173,600 |
| 2023/11/13 | 1,291 | 1,291 | 1,243 | 1,251 | 330,700 |
| 2023/11/10 | 1,282 | 1,291 | 1,263 | 1,291 | 274,400 |
| 2023/11/09 | 1,300 | 1,316 | 1,281 | 1,307 | 209,600 |
| 2023/11/08 | 1,341 | 1,359 | 1,307 | 1,310 | 261,200 |
| 2023/11/07 | 1,400 | 1,400 | 1,326 | 1,327 | 412,600 |
| 2023/11/06 | 1,393 | 1,394 | 1,329 | 1,386 | 806,000 |
| 2023/11/02 | 1,412 | 1,432 | 1,402 | 1,421 | 282,000 |
| 2023/11/01 | 1,412 | 1,417 | 1,366 | 1,371 | 215,400 |
| 2023/10/31 | 1,363 | 1,395 | 1,332 | 1,390 | 253,400 |
| 2023/10/30 | 1,394 | 1,397 | 1,342 | 1,356 | 576,900 |
| 2023/10/27 | 1,399 | 1,418 | 1,373 | 1,410 | 157,700 |
| 2023/10/26 | 1,415 | 1,426 | 1,375 | 1,386 | 235,900 |
| 2023/10/25 | 1,466 | 1,474 | 1,436 | 1,449 | 191,300 |
| 2023/10/24 | 1,415 | 1,460 | 1,389 | 1,455 | 181,400 |
| 2023/10/23 | 1,433 | 1,441 | 1,415 | 1,415 | 114,600 |
| 2023/10/20 | 1,440 | 1,464 | 1,419 | 1,455 | 116,100 |
| 2023/10/19 | 1,449 | 1,476 | 1,435 | 1,451 | 184,700 |
| 2023/10/18 | 1,510 | 1,515 | 1,466 | 1,484 | 182,000 |
| 2023/10/17 | 1,514 | 1,532 | 1,501 | 1,522 | 160,700 |
| 2023/10/16 | 1,543 | 1,543 | 1,478 | 1,480 | 246,900 |
| 2023/10/13 | 1,621 | 1,621 | 1,571 | 1,573 | 157,400 |
| 2023/10/12 | 1,568 | 1,630 | 1,558 | 1,627 | 241,200 |
| 2023/10/11 | 1,583 | 1,600 | 1,575 | 1,585 | 158,500 |
| 2023/10/10 | 1,585 | 1,599 | 1,570 | 1,582 | 262,500 |
| 2023/10/06 | 1,523 | 1,555 | 1,520 | 1,537 | 204,000 |
| 2023/10/05 | 1,487 | 1,505 | 1,476 | 1,500 | 204,800 |
| 2023/10/04 | 1,483 | 1,512 | 1,466 | 1,470 | 384,800 |
| 2023/10/03 | 1,542 | 1,545 | 1,503 | 1,505 | 222,200 |
| 2023/10/02 | 1,594 | 1,646 | 1,571 | 1,572 | 324,700 |
| 2023/09/29 | 1,570 | 1,609 | 1,562 | 1,573 | 387,600 |
| 2023/09/28 | 1,489 | 1,544 | 1,474 | 1,539 | 339,200 |
| 2023/09/27 | 1,478 | 1,497 | 1,472 | 1,482 | 376,800 |
| 2023/09/26 | 1,490 | 1,490 | 1,470 | 1,478 | 312,500 |
| 2023/09/25 | 1,475 | 1,494 | 1,465 | 1,492 | 163,400 |
| 2023/09/22 | 1,442 | 1,495 | 1,419 | 1,487 | 350,500 |
| 2023/09/21 | 1,466 | 1,480 | 1,431 | 1,449 | 327,000 |
| 2023/09/20 | 1,510 | 1,516 | 1,477 | 1,480 | 374,400 |
| 2023/09/19 | 1,533 | 1,544 | 1,507 | 1,540 | 227,300 |
| 2023/09/15 | 1,567 | 1,567 | 1,537 | 1,547 | 245,100 |
| 2023/09/14 | 1,573 | 1,577 | 1,533 | 1,554 | 334,900 |
| 2023/09/13 | 1,575 | 1,582 | 1,561 | 1,573 | 196,000 |
| 2023/09/12 | 1,604 | 1,604 | 1,570 | 1,582 | 378,500 |
| 2023/09/11 | 1,616 | 1,630 | 1,600 | 1,604 | 187,500 |
| 2023/09/08 | 1,624 | 1,635 | 1,601 | 1,602 | 201,600 |
| 2023/09/07 | 1,638 | 1,641 | 1,618 | 1,625 | 230,500 |
| 2023/09/06 | 1,648 | 1,682 | 1,647 | 1,661 | 190,500 |
| 2023/09/05 | 1,686 | 1,693 | 1,645 | 1,650 | 240,900 |
| 2023/09/04 | 1,675 | 1,695 | 1,669 | 1,695 | 225,700 |
| 2023/09/01 | 1,623 | 1,673 | 1,618 | 1,672 | 184,800 |
| 2023/08/31 | 1,607 | 1,656 | 1,607 | 1,638 | 214,400 |
| 2023/08/30 | 1,587 | 1,615 | 1,577 | 1,592 | 188,700 |
| 2023/08/29 | 1,571 | 1,588 | 1,563 | 1,575 | 162,100 |
| 2023/08/28 | 1,577 | 1,584 | 1,551 | 1,572 | 151,700 |
| 2023/08/25 | 1,552 | 1,574 | 1,538 | 1,554 | 212,400 |
| 2023/08/24 | 1,609 | 1,609 | 1,579 | 1,584 | 173,500 |
| 2023/08/23 | 1,587 | 1,624 | 1,575 | 1,597 | 199,600 |
| 2023/08/22 | 1,588 | 1,598 | 1,579 | 1,594 | 124,800 |
| 2023/08/21 | 1,536 | 1,577 | 1,535 | 1,562 | 196,000 |
| 2023/08/18 | 1,543 | 1,543 | 1,486 | 1,536 | 348,700 |
| 2023/08/17 | 1,550 | 1,577 | 1,537 | 1,543 | 321,500 |
| 2023/08/16 | 1,491 | 1,556 | 1,485 | 1,552 | 367,200 |
| 2023/08/15 | 1,488 | 1,499 | 1,477 | 1,495 | 145,200 |
| 2023/08/14 | 1,477 | 1,482 | 1,457 | 1,470 | 178,600 |
| 2023/08/10 | 1,460 | 1,496 | 1,443 | 1,487 | 191,900 |
| 2023/08/09 | 1,453 | 1,478 | 1,428 | 1,468 | 260,600 |
| 2023/08/08 | 1,519 | 1,519 | 1,463 | 1,465 | 317,000 |
| 2023/08/07 | 1,508 | 1,522 | 1,453 | 1,520 | 625,400 |
| 2023/08/04 | 1,427 | 1,524 | 1,423 | 1,484 | 2,548,300 |
| 2023/08/03 | 1,280 | 1,309 | 1,280 | 1,298 | 443,600 |
| 2023/08/02 | 1,303 | 1,308 | 1,284 | 1,294 | 233,400 |
| 2023/08/01 | 1,328 | 1,335 | 1,315 | 1,326 | 111,000 |
| 2023/07/31 | 1,355 | 1,356 | 1,326 | 1,327 | 204,100 |
| 2023/07/28 | 1,295 | 1,323 | 1,281 | 1,320 | 198,400 |
| 2023/07/27 | 1,316 | 1,319 | 1,298 | 1,316 | 136,600 |
| 2023/07/26 | 1,321 | 1,335 | 1,291 | 1,321 | 204,200 |
| 2023/07/25 | 1,320 | 1,322 | 1,306 | 1,312 | 183,300 |
| 2023/07/24 | 1,334 | 1,340 | 1,310 | 1,320 | 161,100 |
| 2023/07/21 | 1,345 | 1,345 | 1,316 | 1,320 | 250,400 |
| 2023/07/20 | 1,379 | 1,379 | 1,356 | 1,356 | 159,000 |
| 2023/07/19 | 1,390 | 1,391 | 1,362 | 1,369 | 474,600 |
| 2023/07/18 | 1,380 | 1,404 | 1,376 | 1,396 | 283,900 |
| 2023/07/14 | 1,338 | 1,371 | 1,335 | 1,356 | 281,000 |
| 2023/07/13 | 1,309 | 1,321 | 1,290 | 1,318 | 129,900 |
| 2023/07/12 | 1,324 | 1,325 | 1,293 | 1,294 | 133,800 |
| 2023/07/11 | 1,312 | 1,343 | 1,312 | 1,317 | 127,700 |
| 2023/07/10 | 1,320 | 1,324 | 1,301 | 1,301 | 111,300 |
| 2023/07/07 | 1,296 | 1,321 | 1,286 | 1,300 | 126,900 |
| 2023/07/06 | 1,339 | 1,351 | 1,313 | 1,322 | 112,100 |
| 2023/07/05 | 1,323 | 1,360 | 1,322 | 1,357 | 176,000 |
| 2023/07/04 | 1,320 | 1,348 | 1,311 | 1,340 | 144,500 |
| 2023/07/03 | 1,380 | 1,384 | 1,331 | 1,334 | 279,600 |
| 2023/06/30 | 1,323 | 1,388 | 1,322 | 1,382 | 495,900 |
| 2023/06/29 | 1,302 | 1,360 | 1,300 | 1,340 | 831,400 |
| 2023/06/28 | 1,253 | 1,272 | 1,237 | 1,272 | 502,700 |
| 2023/06/27 | 1,252 | 1,252 | 1,201 | 1,218 | 231,900 |
| 2023/06/26 | 1,240 | 1,272 | 1,229 | 1,264 | 210,400 |
| 2023/06/23 | 1,285 | 1,290 | 1,236 | 1,246 | 178,400 |
| 2023/06/22 | 1,280 | 1,289 | 1,260 | 1,262 | 202,900 |
| 2023/06/21 | 1,300 | 1,313 | 1,276 | 1,281 | 193,600 |
| 2023/06/20 | 1,300 | 1,310 | 1,277 | 1,299 | 295,200 |
| 2023/06/19 | 1,279 | 1,313 | 1,274 | 1,295 | 352,200 |
| 2023/06/16 | 1,233 | 1,278 | 1,233 | 1,269 | 315,700 |
| 2023/06/15 | 1,265 | 1,266 | 1,237 | 1,243 | 229,800 |
| 2023/06/14 | 1,292 | 1,312 | 1,275 | 1,287 | 359,400 |
| 2023/06/13 | 1,240 | 1,285 | 1,238 | 1,269 | 277,400 |
| 2023/06/12 | 1,180 | 1,231 | 1,174 | 1,226 | 180,500 |
| 2023/06/09 | 1,207 | 1,207 | 1,164 | 1,169 | 200,400 |
| 2023/06/08 | 1,250 | 1,260 | 1,187 | 1,192 | 304,700 |
| 2023/06/07 | 1,268 | 1,292 | 1,242 | 1,250 | 459,800 |
| 2023/06/06 | 1,205 | 1,265 | 1,202 | 1,251 | 409,300 |
| 2023/06/05 | 1,224 | 1,224 | 1,191 | 1,215 | 389,400 |
| 2023/06/02 | 1,126 | 1,193 | 1,126 | 1,191 | 365,500 |
| 2023/06/01 | 1,133 | 1,159 | 1,105 | 1,130 | 451,700 |
| 2023/05/31 | 1,125 | 1,125 | 1,087 | 1,092 | 386,600 |
| 2023/05/30 | 1,142 | 1,153 | 1,111 | 1,147 | 189,800 |
| 2023/05/29 | 1,157 | 1,161 | 1,140 | 1,145 | 157,400 |
| 2023/05/26 | 1,160 | 1,161 | 1,134 | 1,139 | 188,200 |
| 2023/05/25 | 1,149 | 1,173 | 1,139 | 1,159 | 184,900 |
| 2023/05/24 | 1,178 | 1,183 | 1,156 | 1,162 | 228,400 |
| 2023/05/23 | 1,226 | 1,232 | 1,193 | 1,198 | 212,100 |
| 2023/05/22 | 1,240 | 1,245 | 1,218 | 1,222 | 164,500 |
| 2023/05/19 | 1,255 | 1,285 | 1,235 | 1,249 | 480,900 |
| 2023/05/18 | 1,216 | 1,230 | 1,199 | 1,204 | 199,800 |
| 2023/05/17 | 1,219 | 1,227 | 1,203 | 1,208 | 102,800 |
| 2023/05/16 | 1,239 | 1,239 | 1,201 | 1,220 | 170,500 |
| 2023/05/15 | 1,220 | 1,249 | 1,216 | 1,233 | 215,600 |
| 2023/05/12 | 1,195 | 1,229 | 1,186 | 1,216 | 209,600 |
| 2023/05/11 | 1,209 | 1,229 | 1,182 | 1,204 | 327,100 |
| 2023/05/10 | 1,230 | 1,276 | 1,165 | 1,209 | 1,345,400 |
| 2023/05/09 | 1,095 | 1,120 | 1,094 | 1,102 | 240,000 |
| 2023/05/08 | 1,081 | 1,089 | 1,073 | 1,081 | 158,400 |
| 2023/05/02 | 1,080 | 1,091 | 1,071 | 1,086 | 97,200 |
| 2023/05/01 | 1,065 | 1,080 | 1,064 | 1,077 | 73,600 |
| 2023/04/28 | 1,050 | 1,068 | 1,043 | 1,064 | 153,300 |
| 2023/04/27 | 1,026 | 1,042 | 1,018 | 1,037 | 162,600 |
| 2023/04/26 | 1,056 | 1,056 | 1,031 | 1,031 | 131,100 |
| 2023/04/25 | 1,066 | 1,084 | 1,055 | 1,062 | 104,700 |
| 2023/04/24 | 1,076 | 1,077 | 1,055 | 1,061 | 95,000 |
| 2023/04/21 | 1,077 | 1,081 | 1,062 | 1,071 | 92,800 |
| 2023/04/20 | 1,085 | 1,095 | 1,072 | 1,073 | 106,500 |
| 2023/04/19 | 1,104 | 1,104 | 1,087 | 1,095 | 112,100 |
| 2023/04/18 | 1,109 | 1,120 | 1,105 | 1,114 | 60,900 |
| 2023/04/17 | 1,121 | 1,123 | 1,097 | 1,109 | 82,300 |
| 2023/04/14 | 1,119 | 1,127 | 1,115 | 1,118 | 82,200 |
| 2023/04/13 | 1,092 | 1,119 | 1,084 | 1,117 | 76,100 |
| 2023/04/12 | 1,084 | 1,100 | 1,080 | 1,096 | 67,900 |
| 2023/04/11 | 1,092 | 1,098 | 1,075 | 1,084 | 98,900 |
| 2023/04/10 | 1,092 | 1,092 | 1,068 | 1,078 | 59,900 |
| 2023/04/07 | 1,073 | 1,079 | 1,059 | 1,075 | 140,000 |
| 2023/04/06 | 1,075 | 1,085 | 1,063 | 1,073 | 111,200 |
| 2023/04/05 | 1,115 | 1,115 | 1,087 | 1,091 | 106,300 |
| 2023/04/04 | 1,132 | 1,132 | 1,116 | 1,122 | 111,000 |
| 2023/04/03 | 1,158 | 1,165 | 1,132 | 1,135 | 105,600 |
| 2023/03/31 | 1,137 | 1,144 | 1,115 | 1,134 | 108,700 |
| 2023/03/30 | 1,139 | 1,158 | 1,126 | 1,137 | 117,400 |
| 2023/03/29 | 1,126 | 1,147 | 1,116 | 1,146 | 135,500 |
| 2023/03/28 | 1,115 | 1,143 | 1,114 | 1,131 | 256,000 |
| 2023/03/27 | 1,105 | 1,107 | 1,078 | 1,091 | 252,800 |
| 2023/03/24 | 1,097 | 1,097 | 1,076 | 1,093 | 281,100 |
| 2023/03/23 | 1,099 | 1,119 | 1,082 | 1,115 | 138,700 |
| 2023/03/22 | 1,134 | 1,142 | 1,109 | 1,115 | 107,300 |
| 2023/03/20 | 1,145 | 1,148 | 1,104 | 1,105 | 125,500 |
| 2023/03/17 | 1,131 | 1,156 | 1,127 | 1,150 | 173,400 |
| 2023/03/16 | 1,120 | 1,157 | 1,112 | 1,140 | 142,800 |
| 2023/03/15 | 1,179 | 1,186 | 1,130 | 1,136 | 87,800 |
| 2023/03/14 | 1,163 | 1,166 | 1,140 | 1,153 | 130,200 |
| 2023/03/13 | 1,172 | 1,183 | 1,162 | 1,181 | 112,800 |
| 2023/03/10 | 1,211 | 1,226 | 1,192 | 1,202 | 174,800 |
| 2023/03/09 | 1,212 | 1,229 | 1,185 | 1,227 | 282,000 |
| 2023/03/08 | 1,175 | 1,216 | 1,170 | 1,211 | 365,500 |
| 2023/03/07 | 1,155 | 1,185 | 1,153 | 1,180 | 375,600 |
| 2023/03/06 | 1,128 | 1,134 | 1,110 | 1,125 | 215,000 |
| 2023/03/03 | 1,136 | 1,136 | 1,115 | 1,115 | 157,100 |
| 2023/03/02 | 1,137 | 1,139 | 1,122 | 1,132 | 194,600 |
| 2023/03/01 | 1,118 | 1,143 | 1,115 | 1,130 | 176,200 |
| 2023/02/28 | 1,097 | 1,120 | 1,093 | 1,115 | 160,300 |
| 2023/02/27 | 1,087 | 1,100 | 1,078 | 1,084 | 216,500 |
| 2023/02/24 | 1,094 | 1,102 | 1,071 | 1,097 | 164,000 |
| 2023/02/22 | 1,082 | 1,100 | 1,075 | 1,088 | 173,800 |
| 2023/02/21 | 1,107 | 1,116 | 1,101 | 1,101 | 107,600 |
| 2023/02/20 | 1,112 | 1,112 | 1,090 | 1,102 | 135,000 |
| 2023/02/17 | 1,125 | 1,129 | 1,108 | 1,117 | 142,700 |
| 2023/02/16 | 1,137 | 1,164 | 1,127 | 1,140 | 220,800 |
| 2023/02/15 | 1,136 | 1,140 | 1,115 | 1,119 | 157,200 |
| 2023/02/14 | 1,147 | 1,159 | 1,115 | 1,126 | 202,500 |
| 2023/02/13 | 1,122 | 1,137 | 1,111 | 1,134 | 178,500 |
| 2023/02/10 | 1,145 | 1,152 | 1,117 | 1,117 | 305,800 |
| 2023/02/09 | 1,144 | 1,167 | 1,136 | 1,148 | 291,900 |
| 2023/02/08 | 1,130 | 1,155 | 1,118 | 1,155 | 476,200 |
| 2023/02/07 | 1,183 | 1,190 | 1,114 | 1,129 | 1,287,100 |
| 2023/02/06 | 1,333 | 1,346 | 1,328 | 1,333 | 153,200 |
| 2023/02/03 | 1,330 | 1,344 | 1,325 | 1,333 | 117,100 |
| 2023/02/02 | 1,363 | 1,368 | 1,327 | 1,331 | 102,600 |
| 2023/02/01 | 1,380 | 1,393 | 1,360 | 1,364 | 128,200 |
| 2023/01/31 | 1,378 | 1,385 | 1,364 | 1,371 | 103,100 |
| 2023/01/30 | 1,371 | 1,392 | 1,361 | 1,378 | 166,300 |
| 2023/01/27 | 1,387 | 1,409 | 1,373 | 1,373 | 157,900 |
| 2023/01/26 | 1,345 | 1,393 | 1,345 | 1,387 | 284,600 |
| 2023/01/25 | 1,335 | 1,357 | 1,324 | 1,347 | 152,800 |
| 2023/01/24 | 1,323 | 1,368 | 1,320 | 1,345 | 303,900 |
| 2023/01/23 | 1,270 | 1,313 | 1,266 | 1,311 | 175,200 |
| 2023/01/20 | 1,257 | 1,261 | 1,239 | 1,259 | 159,700 |
| 2023/01/19 | 1,221 | 1,268 | 1,212 | 1,260 | 281,400 |
| 2023/01/18 | 1,230 | 1,258 | 1,224 | 1,235 | 222,300 |
| 2023/01/17 | 1,216 | 1,245 | 1,214 | 1,226 | 297,400 |
| 2023/01/16 | 1,189 | 1,209 | 1,180 | 1,186 | 93,200 |
| 2023/01/13 | 1,202 | 1,212 | 1,193 | 1,197 | 138,000 |
| 2023/01/12 | 1,213 | 1,229 | 1,203 | 1,210 | 107,600 |
| 2023/01/11 | 1,200 | 1,233 | 1,196 | 1,209 | 179,200 |
| 2023/01/10 | 1,183 | 1,209 | 1,183 | 1,187 | 187,500 |
| 2023/01/06 | 1,181 | 1,184 | 1,156 | 1,164 | 280,900 |
| 2023/01/05 | 1,205 | 1,205 | 1,184 | 1,201 | 187,200 |
| 2023/01/04 | 1,292 | 1,292 | 1,205 | 1,205 | 236,600 |