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 |
|---|---|---|---|---|---|
| 2026/02/06 | 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 |
| 2025/08/18 | 1,369 | 1,389 | 1,367 | 1,389 | 15,100 |
| 2025/08/15 | 1,351 | 1,369 | 1,350 | 1,369 | 13,500 |
| 2025/08/14 | 1,350 | 1,354 | 1,344 | 1,351 | 8,700 |
| 2025/08/13 | 1,343 | 1,349 | 1,340 | 1,342 | 9,400 |
| 2025/08/12 | 1,349 | 1,354 | 1,342 | 1,342 | 12,300 |
| 2025/08/08 | 1,345 | 1,350 | 1,342 | 1,349 | 4,500 |
| 2025/08/07 | 1,343 | 1,345 | 1,341 | 1,345 | 4,300 |
| 2025/08/06 | 1,344 | 1,344 | 1,340 | 1,341 | 3,400 |
| 2025/08/05 | 1,338 | 1,342 | 1,334 | 1,338 | 4,300 |
| 2025/08/04 | 1,333 | 1,345 | 1,328 | 1,334 | 7,900 |
| 2025/08/01 | 1,328 | 1,336 | 1,328 | 1,335 | 8,000 |
| 2025/07/31 | 1,326 | 1,334 | 1,325 | 1,333 | 4,800 |
| 2025/07/30 | 1,325 | 1,332 | 1,325 | 1,326 | 2,900 |
| 2025/07/29 | 1,337 | 1,343 | 1,326 | 1,328 | 3,600 |
| 2025/07/28 | 1,336 | 1,341 | 1,332 | 1,336 | 4,900 |
| 2025/07/25 | 1,345 | 1,346 | 1,325 | 1,336 | 3,400 |
| 2025/07/24 | 1,339 | 1,348 | 1,334 | 1,344 | 8,700 |
| 2025/07/23 | 1,324 | 1,338 | 1,323 | 1,338 | 7,600 |
| 2025/07/22 | 1,316 | 1,323 | 1,316 | 1,323 | 3,200 |
| 2025/07/18 | 1,318 | 1,321 | 1,316 | 1,316 | 4,300 |
| 2025/07/17 | 1,321 | 1,322 | 1,310 | 1,318 | 10,300 |
| 2025/07/16 | 1,318 | 1,325 | 1,316 | 1,320 | 4,200 |
| 2025/07/15 | 1,330 | 1,330 | 1,317 | 1,318 | 7,200 |
| 2025/07/14 | 1,343 | 1,343 | 1,313 | 1,316 | 18,500 |
| 2025/07/11 | 1,350 | 1,370 | 1,326 | 1,345 | 23,800 |
| 2025/07/10 | 1,342 | 1,345 | 1,338 | 1,345 | 1,900 |
| 2025/07/09 | 1,332 | 1,338 | 1,332 | 1,337 | 2,900 |
| 2025/07/08 | 1,333 | 1,342 | 1,332 | 1,332 | 3,700 |
| 2025/07/07 | 1,335 | 1,339 | 1,331 | 1,339 | 3,900 |
| 2025/07/04 | 1,343 | 1,344 | 1,335 | 1,335 | 3,400 |
| 2025/07/03 | 1,346 | 1,346 | 1,340 | 1,343 | 1,300 |
| 2025/07/02 | 1,343 | 1,346 | 1,337 | 1,346 | 2,400 |
| 2025/07/01 | 1,346 | 1,350 | 1,337 | 1,343 | 6,000 |
| 2025/06/30 | 1,348 | 1,350 | 1,346 | 1,346 | 2,100 |
| 2025/06/27 | 1,336 | 1,347 | 1,336 | 1,346 | 3,900 |
| 2025/06/26 | 1,329 | 1,336 | 1,326 | 1,336 | 4,600 |
| 2025/06/25 | 1,330 | 1,330 | 1,325 | 1,325 | 2,400 |
| 2025/06/24 | 1,340 | 1,341 | 1,323 | 1,329 | 2,700 |
| 2025/06/23 | 1,339 | 1,346 | 1,320 | 1,321 | 10,100 |
| 2025/06/20 | 1,337 | 1,349 | 1,335 | 1,337 | 2,800 |
| 2025/06/19 | 1,347 | 1,347 | 1,337 | 1,337 | 7,100 |
| 2025/06/18 | 1,361 | 1,362 | 1,348 | 1,348 | 5,700 |
| 2025/06/17 | 1,361 | 1,365 | 1,354 | 1,355 | 3,800 |
| 2025/06/16 | 1,357 | 1,358 | 1,351 | 1,352 | 1,000 |
| 2025/06/13 | 1,364 | 1,368 | 1,350 | 1,356 | 4,400 |
| 2025/06/12 | 1,359 | 1,362 | 1,358 | 1,362 | 2,300 |
| 2025/06/11 | 1,355 | 1,366 | 1,355 | 1,358 | 1,200 |
| 2025/06/10 | 1,357 | 1,360 | 1,354 | 1,354 | 3,600 |
| 2025/06/09 | 1,359 | 1,360 | 1,357 | 1,357 | 3,600 |
| 2025/06/06 | 1,359 | 1,361 | 1,354 | 1,357 | 1,900 |
| 2025/06/05 | 1,366 | 1,366 | 1,354 | 1,355 | 4,200 |
| 2025/06/04 | 1,367 | 1,370 | 1,363 | 1,363 | 5,400 |
| 2025/06/03 | 1,355 | 1,362 | 1,355 | 1,362 | 5,000 |
| 2025/06/02 | 1,363 | 1,363 | 1,351 | 1,355 | 6,300 |
| 2025/05/30 | 1,363 | 1,363 | 1,358 | 1,363 | 5,700 |
| 2025/05/29 | 1,358 | 1,367 | 1,356 | 1,358 | 5,500 |
| 2025/05/28 | 1,384 | 1,393 | 1,380 | 1,382 | 5,600 |
| 2025/05/27 | 1,368 | 1,384 | 1,367 | 1,384 | 6,500 |
| 2025/05/26 | 1,366 | 1,372 | 1,366 | 1,368 | 3,200 |
| 2025/05/23 | 1,374 | 1,378 | 1,362 | 1,366 | 3,900 |
| 2025/05/22 | 1,383 | 1,383 | 1,365 | 1,365 | 6,500 |
| 2025/05/21 | 1,370 | 1,380 | 1,370 | 1,377 | 3,300 |
| 2025/05/20 | 1,377 | 1,377 | 1,366 | 1,366 | 3,900 |
| 2025/05/19 | 1,370 | 1,377 | 1,356 | 1,377 | 8,400 |
| 2025/05/16 | 1,377 | 1,400 | 1,367 | 1,367 | 6,800 |
| 2025/05/15 | 1,370 | 1,376 | 1,365 | 1,366 | 5,300 |
| 2025/05/14 | 1,377 | 1,377 | 1,366 | 1,370 | 3,900 |
| 2025/05/13 | 1,376 | 1,377 | 1,370 | 1,377 | 2,600 |
| 2025/05/12 | 1,356 | 1,372 | 1,346 | 1,365 | 10,000 |
| 2025/05/09 | 1,345 | 1,358 | 1,345 | 1,348 | 2,000 |
| 2025/05/08 | 1,357 | 1,361 | 1,345 | 1,345 | 3,100 |
| 2025/05/07 | 1,342 | 1,353 | 1,340 | 1,353 | 4,000 |
| 2025/05/02 | 1,329 | 1,339 | 1,329 | 1,337 | 5,600 |
| 2025/05/01 | 1,326 | 1,329 | 1,321 | 1,329 | 2,200 |
| 2025/04/30 | 1,314 | 1,320 | 1,314 | 1,320 | 1,400 |
| 2025/04/28 | 1,314 | 1,314 | 1,313 | 1,314 | 2,800 |
| 2025/04/25 | 1,302 | 1,314 | 1,302 | 1,313 | 6,200 |
| 2025/04/24 | 1,313 | 1,313 | 1,301 | 1,302 | 2,200 |
| 2025/04/23 | 1,304 | 1,309 | 1,300 | 1,303 | 2,000 |
| 2025/04/22 | 1,319 | 1,319 | 1,300 | 1,300 | 4,000 |
| 2025/04/21 | 1,302 | 1,315 | 1,293 | 1,299 | 4,200 |
| 2025/04/18 | 1,283 | 1,314 | 1,269 | 1,314 | 8,900 |
| 2025/04/17 | 1,284 | 1,290 | 1,272 | 1,279 | 4,900 |
| 2025/04/16 | 1,275 | 1,287 | 1,257 | 1,271 | 3,900 |
| 2025/04/15 | 1,276 | 1,276 | 1,265 | 1,267 | 3,600 |