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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 1,244 | 1,270 | 1,244 | 1,260 | 16,500 |
| 2025/04/11 | 1,224 | 1,245 | 1,195 | 1,232 | 9,200 |
| 2025/04/10 | 1,203 | 1,241 | 1,202 | 1,229 | 21,400 |
| 2025/04/09 | 1,174 | 1,194 | 1,145 | 1,151 | 24,900 |
| 2025/04/08 | 1,172 | 1,205 | 1,162 | 1,196 | 8,500 |
| 2025/04/07 | 1,199 | 1,220 | 1,118 | 1,144 | 22,000 |
| 2025/04/04 | 1,316 | 1,329 | 1,243 | 1,259 | 14,800 |
| 2025/04/03 | 1,349 | 1,349 | 1,323 | 1,323 | 16,000 |
| 2025/04/02 | 1,385 | 1,385 | 1,357 | 1,362 | 10,800 |
| 2025/04/01 | 1,389 | 1,389 | 1,381 | 1,381 | 2,200 |
| 2025/03/31 | 1,400 | 1,400 | 1,381 | 1,381 | 17,000 |
| 2025/03/28 | 1,406 | 1,411 | 1,398 | 1,401 | 10,800 |
| 2025/03/27 | 1,409 | 1,409 | 1,403 | 1,406 | 4,900 |
| 2025/03/26 | 1,409 | 1,410 | 1,403 | 1,410 | 3,100 |
| 2025/03/25 | 1,403 | 1,407 | 1,401 | 1,407 | 3,700 |
| 2025/03/24 | 1,408 | 1,410 | 1,396 | 1,401 | 6,000 |
| 2025/03/21 | 1,400 | 1,410 | 1,396 | 1,406 | 10,800 |
| 2025/03/19 | 1,395 | 1,401 | 1,391 | 1,400 | 8,700 |
| 2025/03/18 | 1,399 | 1,400 | 1,391 | 1,396 | 12,000 |
| 2025/03/17 | 1,395 | 1,396 | 1,390 | 1,395 | 4,500 |
| 2025/03/14 | 1,384 | 1,390 | 1,384 | 1,389 | 8,000 |
| 2025/03/13 | 1,380 | 1,385 | 1,380 | 1,384 | 8,500 |
| 2025/03/12 | 1,378 | 1,380 | 1,375 | 1,380 | 3,900 |
| 2025/03/11 | 1,374 | 1,379 | 1,366 | 1,375 | 9,100 |
| 2025/03/10 | 1,375 | 1,385 | 1,371 | 1,384 | 19,300 |
| 2025/03/07 | 1,376 | 1,384 | 1,376 | 1,379 | 3,800 |
| 2025/03/06 | 1,382 | 1,387 | 1,379 | 1,382 | 9,300 |
| 2025/03/05 | 1,376 | 1,385 | 1,376 | 1,384 | 4,100 |
| 2025/03/04 | 1,378 | 1,385 | 1,375 | 1,376 | 5,600 |
| 2025/03/03 | 1,377 | 1,388 | 1,376 | 1,378 | 9,300 |
| 2025/02/28 | 1,380 | 1,381 | 1,377 | 1,377 | 5,000 |
| 2025/02/27 | 1,383 | 1,383 | 1,379 | 1,380 | 1,000 |
| 2025/02/26 | 1,387 | 1,387 | 1,378 | 1,380 | 2,800 |
| 2025/02/25 | 1,375 | 1,390 | 1,375 | 1,388 | 12,800 |
| 2025/02/21 | 1,380 | 1,382 | 1,379 | 1,379 | 3,400 |
| 2025/02/20 | 1,386 | 1,393 | 1,379 | 1,380 | 8,200 |
| 2025/02/19 | 1,388 | 1,392 | 1,383 | 1,385 | 4,800 |
| 2025/02/18 | 1,386 | 1,387 | 1,384 | 1,384 | 2,000 |
| 2025/02/17 | 1,387 | 1,391 | 1,383 | 1,383 | 3,800 |
| 2025/02/14 | 1,388 | 1,390 | 1,387 | 1,387 | 2,200 |
| 2025/02/13 | 1,386 | 1,394 | 1,386 | 1,394 | 1,900 |
| 2025/02/12 | 1,392 | 1,397 | 1,381 | 1,386 | 2,600 |
| 2025/02/10 | 1,390 | 1,394 | 1,385 | 1,392 | 4,600 |
| 2025/02/07 | 1,385 | 1,387 | 1,379 | 1,383 | 3,900 |
| 2025/02/06 | 1,378 | 1,385 | 1,377 | 1,385 | 3,500 |
| 2025/02/05 | 1,378 | 1,384 | 1,377 | 1,377 | 1,900 |
| 2025/02/04 | 1,385 | 1,386 | 1,376 | 1,378 | 4,200 |
| 2025/02/03 | 1,391 | 1,393 | 1,376 | 1,376 | 6,500 |
| 2025/01/31 | 1,396 | 1,396 | 1,382 | 1,396 | 4,900 |
| 2025/01/30 | 1,395 | 1,395 | 1,390 | 1,392 | 1,700 |
| 2025/01/29 | 1,390 | 1,398 | 1,376 | 1,397 | 9,600 |
| 2025/01/28 | 1,400 | 1,403 | 1,397 | 1,402 | 4,000 |
| 2025/01/27 | 1,399 | 1,403 | 1,398 | 1,400 | 4,200 |
| 2025/01/24 | 1,397 | 1,405 | 1,397 | 1,399 | 2,500 |
| 2025/01/23 | 1,403 | 1,405 | 1,395 | 1,400 | 2,300 |
| 2025/01/22 | 1,402 | 1,402 | 1,395 | 1,401 | 2,900 |
| 2025/01/21 | 1,397 | 1,404 | 1,395 | 1,395 | 2,200 |
| 2025/01/20 | 1,404 | 1,407 | 1,395 | 1,395 | 4,200 |
| 2025/01/17 | 1,404 | 1,404 | 1,393 | 1,399 | 1,300 |
| 2025/01/16 | 1,403 | 1,404 | 1,396 | 1,404 | 3,900 |
| 2025/01/15 | 1,404 | 1,408 | 1,401 | 1,403 | 3,200 |
| 2025/01/14 | 1,440 | 1,440 | 1,395 | 1,410 | 20,700 |
| 2025/01/10 | 1,419 | 1,488 | 1,410 | 1,453 | 23,400 |
| 2025/01/09 | 1,424 | 1,430 | 1,408 | 1,420 | 20,300 |
| 2025/01/08 | 1,467 | 1,467 | 1,445 | 1,448 | 8,100 |
| 2025/01/07 | 1,445 | 1,472 | 1,421 | 1,467 | 28,800 |
| 2025/01/06 | 1,450 | 1,456 | 1,436 | 1,436 | 13,800 |
| 2024/12/30 | 1,410 | 1,440 | 1,398 | 1,437 | 11,000 |
| 2024/12/27 | 1,383 | 1,410 | 1,366 | 1,410 | 13,000 |
| 2024/12/26 | 1,375 | 1,390 | 1,370 | 1,383 | 20,500 |
| 2024/12/25 | 1,380 | 1,382 | 1,376 | 1,376 | 16,700 |
| 2024/12/24 | 1,394 | 1,394 | 1,376 | 1,380 | 16,200 |
| 2024/12/23 | 1,400 | 1,407 | 1,386 | 1,394 | 10,400 |
| 2024/12/20 | 1,411 | 1,411 | 1,402 | 1,404 | 6,800 |
| 2024/12/19 | 1,424 | 1,424 | 1,409 | 1,411 | 8,400 |
| 2024/12/18 | 1,409 | 1,429 | 1,408 | 1,427 | 18,500 |
| 2024/12/17 | 1,389 | 1,410 | 1,389 | 1,403 | 25,700 |
| 2024/12/16 | 1,399 | 1,399 | 1,385 | 1,385 | 6,800 |
| 2024/12/13 | 1,397 | 1,399 | 1,393 | 1,398 | 4,300 |
| 2024/12/12 | 1,405 | 1,414 | 1,392 | 1,396 | 21,100 |
| 2024/12/11 | 1,402 | 1,410 | 1,402 | 1,410 | 5,700 |
| 2024/12/10 | 1,418 | 1,418 | 1,408 | 1,409 | 16,700 |
| 2024/12/09 | 1,410 | 1,415 | 1,400 | 1,415 | 26,800 |
| 2024/12/06 | 1,410 | 1,411 | 1,403 | 1,410 | 30,900 |
| 2024/12/05 | 1,415 | 1,415 | 1,403 | 1,408 | 24,300 |
| 2024/12/04 | 1,418 | 1,420 | 1,408 | 1,414 | 7,100 |
| 2024/12/03 | 1,421 | 1,421 | 1,416 | 1,418 | 4,800 |
| 2024/12/02 | 1,424 | 1,426 | 1,419 | 1,420 | 4,200 |
| 2024/11/29 | 1,433 | 1,434 | 1,425 | 1,427 | 4,700 |
| 2024/11/28 | 1,428 | 1,433 | 1,419 | 1,433 | 27,700 |
| 2024/11/27 | 1,445 | 1,449 | 1,429 | 1,449 | 27,100 |
| 2024/11/26 | 1,449 | 1,449 | 1,432 | 1,446 | 27,700 |
| 2024/11/25 | 1,459 | 1,460 | 1,443 | 1,449 | 31,700 |
| 2024/11/22 | 1,450 | 1,453 | 1,441 | 1,453 | 26,700 |
| 2024/11/21 | 1,460 | 1,460 | 1,439 | 1,458 | 28,500 |
| 2024/11/20 | 1,435 | 1,462 | 1,428 | 1,462 | 28,700 |
| 2024/11/19 | 1,433 | 1,437 | 1,422 | 1,437 | 26,600 |
| 2024/11/18 | 1,424 | 1,433 | 1,416 | 1,433 | 26,100 |
| 2024/11/15 | 1,420 | 1,430 | 1,416 | 1,424 | 16,200 |
| 2024/11/14 | 1,430 | 1,430 | 1,421 | 1,421 | 10,100 |
| 2024/11/13 | 1,427 | 1,432 | 1,416 | 1,429 | 9,400 |
| 2024/11/12 | 1,422 | 1,433 | 1,421 | 1,431 | 9,800 |
| 2024/11/11 | 1,426 | 1,431 | 1,420 | 1,429 | 11,200 |
| 2024/11/08 | 1,419 | 1,429 | 1,419 | 1,420 | 6,900 |
| 2024/11/07 | 1,435 | 1,437 | 1,416 | 1,419 | 5,100 |
| 2024/11/06 | 1,433 | 1,433 | 1,426 | 1,427 | 3,400 |
| 2024/11/05 | 1,430 | 1,435 | 1,428 | 1,433 | 4,300 |
| 2024/11/01 | 1,422 | 1,436 | 1,422 | 1,430 | 3,800 |
| 2024/10/31 | 1,436 | 1,438 | 1,426 | 1,429 | 4,300 |
| 2024/10/30 | 1,430 | 1,437 | 1,430 | 1,436 | 1,700 |
| 2024/10/29 | 1,423 | 1,428 | 1,420 | 1,428 | 2,400 |
| 2024/10/28 | 1,412 | 1,420 | 1,411 | 1,420 | 2,400 |
| 2024/10/25 | 1,428 | 1,428 | 1,412 | 1,412 | 5,800 |
| 2024/10/24 | 1,428 | 1,428 | 1,421 | 1,428 | 4,000 |
| 2024/10/23 | 1,437 | 1,437 | 1,426 | 1,428 | 2,300 |
| 2024/10/22 | 1,438 | 1,438 | 1,423 | 1,438 | 9,700 |
| 2024/10/21 | 1,446 | 1,446 | 1,429 | 1,438 | 10,800 |
| 2024/10/18 | 1,443 | 1,457 | 1,430 | 1,440 | 10,800 |
| 2024/10/17 | 1,438 | 1,447 | 1,437 | 1,437 | 6,800 |
| 2024/10/16 | 1,446 | 1,446 | 1,437 | 1,438 | 1,500 |
| 2024/10/15 | 1,443 | 1,454 | 1,439 | 1,449 | 14,300 |