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
1999/12/30 517 517 517 517 1,000
1999/12/29 506 506 506 506 2,000
1999/12/28 590 590 586 586 2,000
1999/12/27 600 600 590 590 2,000
1999/12/22 600 600 600 600 1,000
1999/12/20 590 600 590 600 2,000
1999/12/17 623 623 623 623 3,000
1999/12/16 623 623 623 623 3,000
1999/12/15 595 598 585 598 3,000
1999/12/14 585 585 585 585 1,000
1999/12/13 590 590 585 585 6,000
1999/12/10 585 585 585 585 2,000
1999/12/09 585 585 585 585 1,000
1999/12/08 585 585 585 585 2,000
1999/12/07 585 585 585 585 4,000
1999/12/06 585 585 585 585 1,000
1999/12/02 580 580 580 580 1,000
1999/12/01 595 595 580 580 2,000
1999/11/30 596 596 595 595 2,000
1999/11/29 591 591 590 590 3,000
1999/11/26 590 590 590 590 1,000
1999/11/25 590 590 590 590 1,000
1999/11/24 590 590 590 590 1,000
1999/11/22 579 580 579 580 5,000
1999/11/17 580 580 579 579 2,000
1999/11/15 605 605 600 600 3,000
1999/11/12 606 606 605 605 3,000
1999/11/11 605 605 605 605 6,000
1999/11/10 583 601 583 601 5,000
1999/11/08 580 580 580 580 3,000
1999/11/05 591 600 591 600 2,000
1999/11/04 580 580 580 580 2,000
1999/11/02 685 685 680 680 4,000
1999/11/01 685 690 685 690 4,000
1999/10/29 710 710 685 685 6,000
1999/10/27 710 710 710 710 2,000
1999/10/26 710 710 710 710 1,000
1999/10/25 700 700 700 700 3,000
1999/10/22 700 700 700 700 1,000
1999/10/21 700 700 700 700 2,000
1999/10/20 700 720 700 700 8,000
1999/10/19 700 700 700 700 6,000
1999/10/18 710 710 705 705 7,000
1999/10/15 710 710 710 710 2,000
1999/10/14 718 718 718 718 1,000
1999/10/12 720 720 720 720 3,000
1999/10/08 790 790 721 721 4,000
1999/10/06 780 790 780 790 8,000
1999/10/05 750 750 750 750 1,000
1999/10/04 705 705 705 705 2,000
1999/10/01 700 700 700 700 3,000
1999/09/28 715 730 680 730 7,000
1999/09/22 711 711 711 711 1,000
1999/09/21 794 794 750 750 9,000
1999/09/20 740 790 710 790 12,000
1999/09/17 723 779 722 779 11,000
1999/09/14 1,030 1,030 920 920 32,000
1999/09/13 930 930 930 930 12,000
1999/09/10 749 830 730 830 15,000
1999/09/09 750 750 710 730 9,000
1999/09/08 735 750 735 750 6,000
1999/09/07 752 752 742 745 6,000
1999/09/06 702 720 702 710 9,000
1999/09/03 700 700 700 700 3,000
1999/09/02 700 700 700 700 1,000
1999/09/01 701 701 700 701 3,000
1999/08/31 701 701 701 701 1,000
1999/08/30 700 700 700 700 1,000
1999/08/27 700 700 700 700 1,000
1999/08/26 700 700 700 700 3,000
1999/08/25 705 705 700 700 3,000
1999/08/24 700 700 700 700 4,000
1999/08/23 653 660 653 660 2,000
1999/08/20 690 690 650 650 7,000
1999/08/18 710 720 700 700 4,000
1999/08/17 710 710 710 710 1,000
1999/08/16 710 710 700 701 7,000
1999/08/13 701 701 701 701 3,000
1999/08/12 710 710 701 701 4,000
1999/08/09 700 720 700 720 4,000
1999/08/06 700 700 700 700 1,000
1999/08/05 700 700 690 690 3,000
1999/08/04 725 725 725 725 1,000
1999/08/03 743 743 725 725 3,000
1999/07/28 745 745 700 700 4,000
1999/07/23 740 740 740 740 5,000
1999/07/22 741 743 740 740 4,000
1999/07/19 770 770 770 770 3,000
1999/07/16 780 780 770 770 2,000
1999/07/14 750 760 740 740 4,000
1999/07/12 750 750 750 750 2,000
1999/07/09 760 760 760 760 2,000
1999/07/08 771 800 760 760 21,000
1999/07/07 828 828 771 771 8,000
1999/07/06 850 850 805 829 9,000
1999/07/05 802 807 802 807 5,000
1999/07/02 726 760 725 760 10,000
1999/07/01 725 725 725 725 2,000
1999/06/30 725 725 725 725 2,000
1999/06/29 730 740 725 725 4,000
1999/06/28 720 730 720 730 4,000
1999/06/25 720 720 720 720 6,000
1999/06/24 720 720 720 720 6,000
1999/06/23 721 721 720 720 4,000
1999/06/22 681 720 681 720 3,000
1999/06/21 680 680 680 680 3,000
1999/06/18 670 680 670 670 5,000
1999/06/17 680 680 621 621 2,000
1999/06/16 680 680 680 680 3,000
1999/06/15 680 680 680 680 2,000
1999/06/14 700 700 700 700 1,000
1999/06/11 700 700 700 700 2,000
1999/06/10 700 720 700 720 3,000
1999/06/09 680 700 680 700 5,000
1999/06/07 651 651 651 651 1,000
1999/06/04 650 650 650 650 4,000
1999/06/01 630 630 630 630 2,000
1999/05/31 640 640 640 640 1,000
1999/05/28 630 640 630 640 8,000
1999/05/27 640 640 620 620 13,000
1999/05/25 620 648 620 648 2,000
1999/05/24 650 650 620 620 5,000
1999/05/18 650 650 650 650 1,000
1999/05/14 669 669 669 669 3,000
1999/05/13 640 640 640 640 1,000
1999/05/12 664 664 620 620 5,000
1999/05/11 666 667 666 667 2,000
1999/05/07 660 660 660 660 1,000
1999/05/06 650 650 650 650 2,000
1999/04/30 650 650 640 640 3,000
1999/04/28 645 645 630 630 3,000
1999/04/26 641 641 640 640 4,000
1999/04/22 625 625 625 625 1,000
1999/04/21 620 620 620 620 1,000
1999/04/20 640 640 640 640 2,000
1999/04/19 699 699 680 680 2,000
1999/04/16 700 700 700 700 1,000
1999/04/14 680 680 680 680 4,000
1999/04/13 700 700 680 680 8,000
1999/04/12 700 700 700 700 3,000
1999/04/09 710 710 705 705 6,000
1999/04/08 700 729 700 710 8,000
1999/04/07 700 710 690 690 8,000
1999/04/06 750 760 680 690 7,000
1999/04/05 651 750 651 750 22,000
1999/04/02 580 660 580 650 26,000
1999/04/01 520 570 520 565 16,000
1999/03/31 539 539 539 539 1,000
1999/03/30 515 515 515 515 3,000
1999/03/29 510 510 510 510 1,000
1999/03/26 502 510 502 510 4,000
1999/03/25 510 510 500 500 8,000
1999/03/24 520 520 500 515 70,000
1999/03/23 525 525 520 523 15,000
1999/03/19 518 521 518 520 7,000
1999/03/18 512 515 512 515 2,000
1999/03/17 507 507 507 507 4,000
1999/03/16 505 505 505 505 2,000
1999/03/15 501 501 501 501 1,000
1999/03/12 501 501 500 501 11,000
1999/03/11 530 530 500 500 2,000
1999/03/10 550 550 545 545 7,000
1999/03/08 547 560 540 560 4,000
1999/03/05 521 545 521 545 4,000
1999/03/04 559 559 511 511 3,000
1999/03/03 560 565 560 565 2,000
1999/03/02 577 580 570 570 3,000
1999/03/01 550 600 550 567 7,000
1999/02/26 500 550 500 550 7,000
1999/02/25 490 495 490 490 6,000
1999/02/24 489 499 489 489 12,000
1999/02/23 490 490 490 490 3,000
1999/02/22 500 510 490 490 7,000
1999/02/19 500 500 495 500 3,000
1999/02/16 509 510 509 510 3,000
1999/02/15 481 509 481 509 3,000
1999/02/12 490 490 481 481 4,000
1999/02/10 490 490 490 490 2,000
1999/02/09 490 490 490 490 6,000
1999/02/08 490 490 490 490 1,000
1999/02/01 500 510 500 510 4,000
1999/01/29 500 500 500 500 3,000
1999/01/28 500 500 500 500 1,000
1999/01/25 481 481 481 481 2,000
1999/01/21 480 480 480 480 1,000
1999/01/20 485 485 480 480 5,000
1999/01/14 480 480 480 480 3,000
1999/01/13 490 490 490 490 1,000
1999/01/11 500 500 490 490 11,000
1999/01/08 496 500 496 500 2,000
1999/01/06 480 480 480 480 2,000
1999/01/05 475 475 475 475 1,000

このページの先頭へ