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

シグマ光機(7713)の株価時系列情報

シグマ光機(7713)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
2026/06/22 2,499 2,594 2,433 2,457 123,000
2026/06/19 2,372 2,523 2,326 2,507 152,800
2026/06/18 2,282 2,360 2,273 2,326 50,300
2026/06/17 2,120 2,330 2,075 2,282 83,500
2026/06/16 2,100 2,163 2,059 2,135 44,600
2026/06/15 2,070 2,120 2,066 2,120 40,600
2026/06/12 2,120 2,120 1,988 2,035 56,600
2026/06/11 1,967 2,025 1,921 2,025 95,000
2026/06/10 2,203 2,214 2,011 2,047 137,900
2026/06/09 2,334 2,361 2,203 2,233 99,500
2026/06/08 2,307 2,400 2,291 2,330 147,100
2026/06/05 2,420 2,557 2,321 2,557 154,600
2026/06/04 2,349 2,424 2,317 2,399 128,600
2026/06/03 2,231 2,342 2,231 2,326 75,700
2026/06/02 2,305 2,305 2,139 2,206 81,300
2026/06/01 2,390 2,405 2,289 2,324 86,600
2026/05/29 2,406 2,477 2,371 2,390 116,900
2026/05/28 2,170 2,459 2,139 2,371 151,700
2026/05/27 2,290 2,333 2,187 2,204 115,600
2026/05/26 2,271 2,271 2,150 2,204 58,000
2026/05/25 2,302 2,350 2,241 2,253 97,000
2026/05/22 2,038 2,193 2,036 2,184 80,300
2026/05/21 2,024 2,035 1,962 2,017 51,300
2026/05/20 2,113 2,130 1,955 1,984 57,000
2026/05/19 2,121 2,139 2,065 2,113 40,800
2026/05/18 2,120 2,168 2,095 2,123 86,800
2026/05/15 2,031 2,177 2,031 2,114 112,400
2026/05/14 2,082 2,134 2,007 2,011 57,500
2026/05/13 2,079 2,110 2,044 2,082 42,400
2026/05/12 2,149 2,174 2,080 2,095 48,000
2026/05/11 2,200 2,218 2,131 2,148 98,500
2026/05/08 2,069 2,178 2,014 2,175 73,300
2026/05/07 1,966 2,130 1,948 2,083 136,900
2026/05/01 1,958 1,968 1,915 1,932 29,600
2026/04/30 1,945 1,973 1,930 1,943 37,200
2026/04/28 2,005 2,005 1,933 1,963 43,400
2026/04/27 1,997 2,009 1,939 2,007 98,500
2026/04/24 1,932 1,960 1,911 1,921 42,300
2026/04/23 2,010 2,010 1,907 1,933 86,900
2026/04/22 1,959 1,995 1,922 1,980 112,300
2026/04/21 1,910 1,925 1,883 1,919 62,400
2026/04/20 1,848 1,936 1,830 1,881 91,200
2026/04/17 1,812 1,841 1,803 1,827 24,400
2026/04/16 1,829 1,846 1,805 1,812 34,800
2026/04/15 1,864 1,864 1,795 1,804 50,400
2026/04/14 1,832 1,855 1,815 1,825 66,200
2026/04/13 1,778 1,818 1,765 1,814 39,400
2026/04/10 1,843 1,870 1,781 1,788 132,900
2026/04/09 2,048 2,050 1,806 1,829 187,100
2026/04/08 1,976 2,047 1,964 2,035 86,600
2026/04/07 1,938 1,962 1,900 1,915 27,900
2026/04/06 1,945 1,960 1,933 1,938 37,800
2026/04/03 1,905 1,948 1,905 1,927 23,600
2026/03/27 1,915 1,947 1,869 1,934 46,900
2026/03/26 2,010 2,032 1,913 1,922 64,900
2026/03/25 1,968 1,997 1,963 1,970 47,300
2026/03/24 1,963 1,963 1,915 1,930 60,500
2026/03/23 1,916 1,985 1,880 1,890 143,000
2026/03/19 1,971 1,985 1,890 1,898 81,300
2026/03/18 2,011 2,059 2,008 2,036 50,000
2026/03/17 2,082 2,115 1,986 1,997 70,700
2026/03/16 1,980 2,092 1,977 2,072 81,400
2026/03/13 1,966 2,080 1,950 2,009 88,400
2026/03/12 2,072 2,087 1,986 2,015 82,600
2026/03/11 2,125 2,150 2,038 2,069 232,200
2026/03/10 1,954 2,143 1,920 2,125 193,900
2026/03/09 1,885 1,935 1,861 1,914 95,600
2026/03/06 2,069 2,073 1,978 2,047 89,800
2026/03/05 2,030 2,163 1,988 2,069 194,800
2026/03/04 2,050 2,089 1,900 1,925 119,200
2026/03/03 2,116 2,365 2,070 2,138 280,300
2026/03/02 2,076 2,076 2,003 2,023 50,900
2026/02/27 1,979 2,083 1,974 2,076 69,900
2026/02/26 2,026 2,031 1,970 1,979 63,300
2026/02/25 2,065 2,125 2,016 2,031 95,800
2026/02/24 1,995 2,099 1,965 2,039 126,200
2026/02/20 1,959 1,994 1,889 1,931 113,400
2026/02/19 1,860 1,954 1,855 1,947 92,800
2026/02/18 1,848 1,854 1,811 1,821 23,700
2026/02/17 1,794 1,842 1,778 1,830 49,600
2026/02/16 1,735 1,790 1,723 1,789 30,800
2026/02/13 1,765 1,765 1,710 1,721 26,600
2026/02/12 1,718 1,789 1,710 1,780 46,700
2026/02/10 1,715 1,727 1,710 1,717 15,900
2026/02/09 1,743 1,750 1,701 1,715 27,000
2026/02/06 1,667 1,700 1,645 1,700 17,500
2026/02/05 1,718 1,718 1,669 1,675 19,300
2026/02/04 1,644 1,706 1,644 1,706 28,200
2026/02/03 1,599 1,639 1,596 1,633 32,200
2026/02/02 1,570 1,606 1,569 1,589 17,200
2026/01/30 1,562 1,585 1,560 1,568 7,300
2026/01/29 1,587 1,587 1,562 1,569 10,100
2026/01/28 1,590 1,590 1,574 1,575 8,900
2026/01/27 1,578 1,590 1,567 1,590 13,200
2026/01/26 1,590 1,590 1,570 1,574 6,500
2026/01/23 1,592 1,593 1,580 1,593 5,900
2026/01/22 1,571 1,590 1,571 1,590 5,400
2026/01/21 1,570 1,579 1,553 1,570 12,400
2026/01/20 1,602 1,602 1,581 1,581 9,200
2026/01/19 1,600 1,606 1,596 1,601 11,100
2026/01/16 1,584 1,599 1,581 1,597 28,800
2026/01/15 1,578 1,589 1,573 1,588 13,900
2026/01/14 1,571 1,585 1,561 1,579 16,700
2026/01/13 1,577 1,578 1,552 1,571 27,600
2026/01/09 1,570 1,595 1,538 1,550 48,400
2026/01/08 1,584 1,584 1,563 1,564 8,300
2026/01/07 1,566 1,579 1,562 1,579 12,500
2026/01/06 1,570 1,572 1,562 1,566 6,900
2026/01/05 1,546 1,577 1,545 1,567 25,400
2025/12/30 1,530 1,535 1,526 1,535 6,400
2025/12/29 1,524 1,530 1,524 1,529 7,700
2025/12/26 1,525 1,525 1,517 1,520 4,700
2025/12/25 1,517 1,527 1,514 1,525 6,000
2025/12/24 1,520 1,525 1,512 1,517 6,100
2025/12/23 1,515 1,521 1,503 1,518 7,500
2025/12/22 1,510 1,511 1,501 1,509 10,900
2025/12/19 1,512 1,515 1,509 1,510 4,800
2025/12/18 1,512 1,519 1,510 1,511 4,600
2025/12/17 1,511 1,522 1,507 1,512 14,900
2025/12/16 1,507 1,514 1,502 1,512 10,600
2025/12/15 1,511 1,516 1,507 1,507 5,400
2025/12/12 1,513 1,513 1,504 1,511 8,100
2025/12/11 1,511 1,515 1,502 1,502 5,000
2025/12/10 1,510 1,515 1,505 1,510 7,000
2025/12/09 1,508 1,510 1,503 1,505 3,600
2025/12/08 1,520 1,523 1,510 1,514 2,900
2025/12/05 1,507 1,519 1,501 1,519 6,000
2025/12/04 1,514 1,530 1,514 1,519 11,600
2025/12/03 1,512 1,515 1,505 1,514 5,000
2025/12/02 1,528 1,528 1,502 1,507 8,800
2025/12/01 1,519 1,532 1,510 1,524 14,400
2025/11/28 1,512 1,519 1,509 1,519 7,900
2025/11/27 1,499 1,514 1,499 1,503 8,200
2025/11/26 1,520 1,545 1,505 1,519 22,500
2025/11/25 1,506 1,518 1,500 1,514 14,300
2025/11/21 1,484 1,495 1,471 1,480 16,400
2025/11/20 1,500 1,505 1,489 1,492 6,100
2025/11/19 1,490 1,508 1,490 1,497 9,100
2025/11/18 1,500 1,510 1,491 1,503 9,100
2025/11/17 1,509 1,513 1,500 1,500 7,800
2025/11/14 1,518 1,518 1,507 1,517 5,800
2025/11/13 1,525 1,527 1,510 1,519 5,800
2025/11/12 1,515 1,529 1,506 1,524 9,500
2025/11/11 1,501 1,510 1,495 1,508 17,800
2025/11/10 1,513 1,513 1,498 1,501 8,400
2025/11/07 1,489 1,507 1,489 1,507 8,900
2025/11/06 1,484 1,507 1,484 1,486 7,100
2025/11/05 1,490 1,503 1,470 1,496 24,800
2025/11/04 1,490 1,520 1,490 1,503 18,300
2025/10/31 1,492 1,508 1,487 1,500 13,800
2025/10/30 1,487 1,489 1,473 1,481 10,600
2025/10/29 1,515 1,515 1,490 1,490 12,200
2025/10/28 1,511 1,520 1,503 1,505 15,200
2025/10/27 1,504 1,525 1,504 1,510 12,900
2025/10/24 1,521 1,521 1,500 1,501 12,200
2025/10/23 1,519 1,521 1,506 1,507 12,700
2025/10/22 1,518 1,525 1,502 1,525 17,800
2025/10/21 1,548 1,548 1,503 1,506 30,200
2025/10/20 1,510 1,535 1,510 1,535 44,400
2025/10/17 1,479 1,486 1,470 1,478 11,900
2025/10/16 1,511 1,511 1,487 1,488 14,900
2025/10/15 1,465 1,520 1,464 1,507 16,300
2025/10/14 1,460 1,510 1,456 1,465 41,000
2025/10/10 1,498 1,516 1,489 1,500 49,200
2025/10/09 1,611 1,628 1,481 1,498 87,200
2025/10/08 1,608 1,617 1,589 1,594 16,300
2025/10/07 1,631 1,631 1,584 1,608 25,000
2025/10/06 1,624 1,638 1,600 1,630 66,300
2025/10/03 1,540 1,568 1,540 1,546 9,100
2025/10/02 1,544 1,574 1,543 1,549 14,000
2025/10/01 1,615 1,615 1,543 1,544 32,400
2025/09/30 1,596 1,615 1,596 1,615 15,000
2025/09/29 1,590 1,603 1,566 1,595 14,200
2025/09/26 1,575 1,590 1,566 1,583 9,300
2025/09/25 1,585 1,585 1,551 1,575 9,100
2025/09/24 1,597 1,597 1,570 1,581 15,700
2025/09/22 1,555 1,599 1,552 1,599 25,800
2025/09/19 1,545 1,565 1,535 1,551 22,900
2025/09/18 1,540 1,548 1,535 1,537 23,700
2025/09/17 1,573 1,573 1,540 1,540 20,500
2025/09/16 1,555 1,573 1,547 1,573 22,800
2025/09/12 1,576 1,615 1,541 1,544 56,300
2025/09/11 1,544 1,566 1,541 1,563 35,200
2025/09/10 1,539 1,544 1,535 1,544 15,500
2025/09/09 1,525 1,547 1,523 1,530 24,600
2025/09/08 1,531 1,535 1,515 1,522 21,000
2025/09/05 1,500 1,515 1,495 1,515 36,300
2025/09/04 1,460 1,483 1,455 1,463 15,600
2025/09/03 1,497 1,497 1,460 1,460 22,100
2025/09/02 1,480 1,497 1,480 1,497 14,200
2025/09/01 1,465 1,482 1,464 1,472 16,700
2025/08/29 1,445 1,465 1,445 1,464 13,800
2025/08/28 1,440 1,449 1,425 1,445 12,800
2025/08/27 1,401 1,424 1,400 1,424 12,900
2025/08/26 1,409 1,409 1,394 1,403 7,600
2025/08/25 1,398 1,411 1,365 1,409 21,800
2025/08/22 1,389 1,397 1,388 1,397 4,900
2025/08/21 1,385 1,390 1,379 1,389 4,200
2025/08/20 1,383 1,388 1,366 1,382 7,700
2025/08/19 1,390 1,390 1,381 1,386 4,400

このページの先頭へ