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
2015/12/30 952 959 950 953 10,700
2015/12/29 950 950 939 945 10,200
2015/12/28 950 950 913 940 60,300
2015/12/25 962 968 953 963 10,100
2015/12/24 958 970 955 963 22,100
2015/12/22 959 960 953 953 11,100
2015/12/21 954 966 953 955 11,300
2015/12/18 967 968 957 958 16,600
2015/12/17 962 970 961 961 4,700
2015/12/16 960 960 956 957 13,400
2015/12/15 972 972 951 954 15,200
2015/12/14 968 970 961 964 11,400
2015/12/11 979 990 972 972 38,700
2015/12/10 970 981 967 972 14,000
2015/12/09 987 987 976 979 18,600
2015/12/08 1,001 1,004 985 989 72,800
2015/12/07 954 975 954 967 19,000
2015/12/04 960 960 954 957 9,400
2015/12/03 967 969 960 968 6,200
2015/12/02 960 969 960 969 7,800
2015/12/01 963 963 952 960 10,300
2015/11/30 957 963 956 963 3,800
2015/11/27 958 964 956 956 9,800
2015/11/26 960 970 960 964 17,600
2015/11/25 986 987 982 982 5,900
2015/11/24 983 989 982 989 10,000
2015/11/20 978 982 973 982 14,000
2015/11/19 975 977 968 975 10,900
2015/11/18 960 973 953 972 17,600
2015/11/17 958 964 958 960 4,800
2015/11/16 954 960 951 956 9,000
2015/11/13 953 965 953 960 5,700
2015/11/12 960 964 959 961 3,600
2015/11/11 960 961 954 958 5,600
2015/11/10 960 962 955 955 11,700
2015/11/09 958 962 958 960 19,500
2015/11/06 958 961 953 953 6,800
2015/11/05 966 966 962 962 2,100
2015/11/04 955 969 955 956 5,400
2015/11/02 955 955 950 953 2,100
2015/10/30 957 960 950 957 5,800
2015/10/29 959 959 946 950 7,700
2015/10/28 962 962 950 953 7,400
2015/10/27 960 960 944 949 6,700
2015/10/26 966 970 954 954 13,300
2015/10/23 958 975 954 957 25,700
2015/10/22 955 955 949 953 2,100
2015/10/21 944 960 941 955 12,400
2015/10/20 940 960 939 950 20,300
2015/10/19 933 935 932 932 2,200
2015/10/16 931 944 931 933 4,300
2015/10/15 922 934 921 930 6,100
2015/10/14 940 940 927 931 8,100
2015/10/13 950 975 935 950 45,300
2015/10/09 925 930 917 925 5,800
2015/10/08 915 925 910 925 5,400
2015/10/07 927 931 906 910 14,700
2015/10/06 894 898 894 897 4,700
2015/10/05 882 891 882 891 2,100
2015/10/02 896 896 880 884 1,600
2015/10/01 882 888 877 883 3,700
2015/09/30 880 882 880 882 2,100
2015/09/29 885 885 877 880 3,100
2015/09/28 877 888 877 885 1,300
2015/09/25 877 880 877 877 2,400
2015/09/24 879 882 875 879 2,800
2015/09/18 894 894 879 881 1,000
2015/09/17 884 888 873 888 5,600
2015/09/16 877 887 874 887 3,300
2015/09/15 870 888 870 885 1,400
2015/09/14 871 880 868 875 2,400
2015/09/11 888 888 870 875 8,400
2015/09/10 882 885 868 872 12,100
2015/09/09 871 890 870 882 4,400
2015/09/08 853 870 853 866 3,700
2015/09/07 865 865 836 852 7,700
2015/09/04 896 896 888 888 3,400
2015/09/03 914 914 895 896 4,300
2015/09/02 919 919 896 904 5,700
2015/09/01 925 925 907 918 7,800
2015/08/31 915 920 912 920 1,800
2015/08/28 911 915 910 912 4,600
2015/08/27 914 914 900 910 3,600
2015/08/26 891 900 888 899 4,100
2015/08/25 850 894 849 876 10,900
2015/08/24 910 919 890 894 29,700
2015/08/21 938 939 925 934 11,600
2015/08/20 944 952 940 940 4,100
2015/08/19 945 953 943 946 1,800
2015/08/18 951 951 944 945 1,800
2015/08/17 952 952 948 950 2,300
2015/08/14 948 951 940 951 4,100
2015/08/13 947 948 944 948 700
2015/08/12 945 967 941 947 7,600
2015/08/11 938 952 938 943 4,300
2015/08/10 943 948 935 937 10,500
2015/08/07 959 959 942 942 6,900
2015/08/06 947 949 945 945 5,000
2015/08/05 946 947 943 945 5,000
2015/08/04 951 954 945 947 2,000
2015/08/03 963 963 953 954 2,700
2015/07/31 955 963 951 954 4,200
2015/07/30 956 961 955 955 4,300
2015/07/29 956 959 955 956 3,400
2015/07/28 957 958 954 955 5,700
2015/07/27 960 967 956 957 8,600
2015/07/24 970 980 963 973 18,400
2015/07/23 965 965 957 957 4,700
2015/07/22 959 963 951 963 5,800
2015/07/21 964 964 960 960 11,000
2015/07/17 958 970 957 960 14,600
2015/07/16 955 955 947 950 2,400
2015/07/15 958 958 940 950 6,800
2015/07/14 958 958 945 955 4,900
2015/07/13 953 955 937 940 9,300
2015/07/10 923 939 923 939 10,600
2015/07/09 938 938 903 921 18,000
2015/07/08 960 962 941 946 17,300
2015/07/07 948 970 948 960 8,200
2015/07/06 949 952 944 952 3,400
2015/07/03 955 957 945 951 5,700
2015/07/02 955 957 948 948 5,100
2015/07/01 941 954 941 954 4,000
2015/06/30 940 948 940 942 9,800
2015/06/29 950 952 945 948 10,400
2015/06/26 965 970 957 961 4,700
2015/06/25 962 967 958 963 4,100
2015/06/24 962 970 960 962 4,700
2015/06/23 957 978 955 957 6,800
2015/06/22 948 953 947 953 5,700
2015/06/19 946 950 945 947 4,800
2015/06/18 954 958 944 944 10,600
2015/06/17 958 959 951 954 8,200
2015/06/16 965 965 952 960 8,100
2015/06/15 954 968 954 965 7,900
2015/06/12 964 964 950 953 13,400
2015/06/11 967 969 950 965 29,900
2015/06/10 975 975 967 969 7,600
2015/06/09 984 989 972 975 12,300
2015/06/08 995 996 982 984 20,300
2015/06/05 996 999 992 992 7,400
2015/06/04 995 999 991 996 6,800
2015/06/03 994 996 991 996 4,300
2015/06/02 998 998 990 994 7,100
2015/06/01 1,006 1,006 992 998 22,600
2015/05/29 1,007 1,007 1,001 1,007 5,600
2015/05/28 1,010 1,013 1,000 1,007 17,600
2015/05/27 1,007 1,015 1,007 1,008 30,900
2015/05/26 1,027 1,030 1,021 1,024 26,800
2015/05/25 1,034 1,040 1,025 1,029 18,400
2015/05/22 1,029 1,033 1,026 1,030 17,600
2015/05/21 1,029 1,030 1,025 1,025 14,500
2015/05/20 1,015 1,032 1,011 1,029 23,900
2015/05/19 1,013 1,020 1,010 1,010 19,200
2015/05/18 1,016 1,016 1,012 1,016 5,900
2015/05/15 1,022 1,030 1,006 1,013 24,300
2015/05/14 1,018 1,024 1,011 1,023 17,900
2015/05/13 1,010 1,018 1,010 1,018 12,300
2015/05/12 1,010 1,014 1,003 1,008 18,400
2015/05/11 1,014 1,014 1,004 1,008 6,500
2015/05/08 1,000 1,015 1,000 1,010 14,700
2015/05/07 1,000 1,009 1,000 1,002 7,900
2015/05/01 1,007 1,009 986 999 28,300
2015/04/30 1,024 1,024 1,008 1,012 11,100
2015/04/28 1,015 1,025 1,014 1,020 25,800
2015/04/27 1,007 1,014 1,005 1,014 21,000
2015/04/24 999 1,007 999 1,007 14,700
2015/04/23 999 1,000 991 1,000 16,200
2015/04/22 1,004 1,004 995 999 28,100
2015/04/21 1,002 1,008 998 1,000 9,000
2015/04/20 996 1,006 995 996 9,600
2015/04/17 999 1,002 993 998 17,400
2015/04/16 1,002 1,004 997 1,000 10,000
2015/04/15 996 1,007 992 1,001 12,700
2015/04/14 989 996 988 996 5,600
2015/04/13 1,000 1,000 975 991 78,700
2015/04/10 1,007 1,008 999 999 24,200
2015/04/09 1,000 1,005 998 1,002 11,800
2015/04/08 1,000 1,005 999 999 10,400
2015/04/07 1,013 1,013 997 999 26,200
2015/04/06 1,014 1,014 999 1,000 26,600
2015/04/03 998 1,004 991 1,004 11,200
2015/04/02 1,000 1,000 993 995 9,300
2015/04/01 1,002 1,002 989 999 15,600
2015/03/31 1,007 1,007 987 1,000 17,600
2015/03/30 1,004 1,010 995 1,000 13,200
2015/03/27 991 1,007 991 994 10,100
2015/03/26 999 1,007 993 999 4,300
2015/03/25 1,003 1,007 996 1,007 21,000
2015/03/24 1,000 1,015 998 1,004 9,500
2015/03/23 988 1,010 986 1,000 19,600
2015/03/20 988 993 987 988 5,200
2015/03/19 995 995 987 991 4,800
2015/03/18 990 991 983 991 4,500
2015/03/17 995 998 975 995 18,200
2015/03/16 996 997 985 995 11,900
2015/03/13 991 996 978 996 11,600
2015/03/12 989 1,016 989 990 23,200
2015/03/11 972 989 972 989 11,100
2015/03/10 977 990 971 972 9,000
2015/03/09 975 977 970 972 9,500
2015/03/06 966 980 963 976 12,700
2015/03/05 969 976 961 971 6,800
2015/03/04 968 970 963 969 5,100
2015/03/03 971 972 967 968 7,500
2015/03/02 959 977 959 967 14,700
2015/02/27 949 960 949 957 12,700
2015/02/26 945 950 941 948 7,200
2015/02/25 954 956 945 945 7,600
2015/02/24 947 948 940 943 13,500
2015/02/23 963 963 945 946 12,300
2015/02/20 960 965 956 956 3,400
2015/02/19 955 965 950 960 8,200
2015/02/18 956 970 942 958 17,600
2015/02/17 943 949 942 944 1,900
2015/02/16 960 960 940 943 4,900
2015/02/13 948 954 936 954 7,200
2015/02/12 958 960 932 943 12,200
2015/02/10 934 955 932 953 15,600
2015/02/09 937 941 934 937 7,000
2015/02/06 923 941 923 937 1,000
2015/02/05 938 938 918 930 16,900
2015/02/04 927 940 927 938 4,400
2015/02/03 941 945 928 930 6,100
2015/02/02 953 955 941 949 3,900
2015/01/30 948 948 937 945 3,600
2015/01/29 960 965 935 948 11,000
2015/01/28 940 969 940 959 14,700
2015/01/27 938 945 938 940 3,600
2015/01/26 926 943 926 936 7,600
2015/01/23 945 945 926 929 8,200
2015/01/22 945 948 921 945 4,900
2015/01/21 953 954 937 940 6,600
2015/01/20 938 958 937 954 9,500
2015/01/19 929 945 929 937 5,000
2015/01/16 920 930 920 930 2,300
2015/01/15 921 930 920 930 2,100
2015/01/14 916 934 913 933 4,500
2015/01/13 938 940 910 920 10,000
2015/01/09 937 939 926 938 8,800
2015/01/08 937 938 924 933 8,100
2015/01/07 923 937 920 935 4,500
2015/01/06 922 938 912 938 11,400
2015/01/05 943 943 931 937 6,600

このページの先頭へ