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 |
---|---|---|---|---|---|
2018/12/28 | 1,317 | 1,341 | 1,301 | 1,334 | 13,800 |
2018/12/27 | 1,315 | 1,340 | 1,293 | 1,334 | 28,600 |
2018/12/26 | 1,190 | 1,256 | 1,182 | 1,225 | 19,000 |
2018/12/25 | 1,171 | 1,218 | 1,155 | 1,155 | 62,600 |
2018/12/21 | 1,318 | 1,333 | 1,257 | 1,291 | 50,000 |
2018/12/20 | 1,395 | 1,395 | 1,318 | 1,333 | 32,300 |
2018/12/19 | 1,421 | 1,457 | 1,392 | 1,407 | 17,900 |
2018/12/18 | 1,440 | 1,440 | 1,406 | 1,425 | 26,200 |
2018/12/17 | 1,511 | 1,511 | 1,460 | 1,460 | 18,000 |
2018/12/14 | 1,567 | 1,567 | 1,506 | 1,518 | 11,600 |
2018/12/13 | 1,525 | 1,580 | 1,525 | 1,567 | 18,500 |
2018/12/12 | 1,459 | 1,505 | 1,459 | 1,505 | 17,300 |
2018/12/11 | 1,511 | 1,520 | 1,452 | 1,463 | 29,000 |
2018/12/10 | 1,562 | 1,562 | 1,510 | 1,511 | 13,200 |
2018/12/07 | 1,600 | 1,600 | 1,562 | 1,562 | 20,700 |
2018/12/06 | 1,636 | 1,636 | 1,580 | 1,587 | 22,200 |
2018/12/05 | 1,676 | 1,699 | 1,638 | 1,645 | 33,800 |
2018/12/04 | 1,733 | 1,755 | 1,705 | 1,705 | 31,300 |
2018/12/03 | 1,658 | 1,780 | 1,636 | 1,760 | 66,500 |
2018/11/30 | 1,625 | 1,656 | 1,616 | 1,649 | 13,200 |
2018/11/29 | 1,636 | 1,654 | 1,603 | 1,615 | 16,700 |
2018/11/28 | 1,629 | 1,634 | 1,610 | 1,616 | 16,200 |
2018/11/27 | 1,652 | 1,653 | 1,621 | 1,638 | 10,000 |
2018/11/26 | 1,633 | 1,656 | 1,620 | 1,643 | 7,700 |
2018/11/22 | 1,632 | 1,648 | 1,620 | 1,631 | 2,800 |
2018/11/21 | 1,624 | 1,673 | 1,603 | 1,632 | 13,300 |
2018/11/20 | 1,657 | 1,689 | 1,635 | 1,642 | 14,700 |
2018/11/19 | 1,647 | 1,705 | 1,602 | 1,681 | 19,900 |
2018/11/16 | 1,685 | 1,685 | 1,648 | 1,649 | 10,900 |
2018/11/15 | 1,665 | 1,708 | 1,665 | 1,682 | 10,600 |
2018/11/14 | 1,667 | 1,683 | 1,662 | 1,669 | 12,500 |
2018/11/13 | 1,679 | 1,679 | 1,642 | 1,666 | 12,000 |
2018/11/12 | 1,700 | 1,724 | 1,679 | 1,680 | 14,000 |
2018/11/09 | 1,704 | 1,718 | 1,679 | 1,700 | 15,700 |
2018/11/08 | 1,749 | 1,749 | 1,711 | 1,711 | 9,900 |
2018/11/07 | 1,733 | 1,760 | 1,723 | 1,726 | 14,700 |
2018/11/06 | 1,756 | 1,758 | 1,709 | 1,733 | 9,900 |
2018/11/05 | 1,754 | 1,760 | 1,722 | 1,760 | 6,000 |
2018/11/02 | 1,752 | 1,767 | 1,721 | 1,754 | 22,300 |
2018/11/01 | 1,727 | 1,763 | 1,727 | 1,744 | 14,900 |
2018/10/31 | 1,662 | 1,770 | 1,661 | 1,767 | 19,800 |
2018/10/30 | 1,535 | 1,649 | 1,535 | 1,648 | 17,000 |
2018/10/29 | 1,641 | 1,641 | 1,573 | 1,575 | 15,900 |
2018/10/26 | 1,699 | 1,710 | 1,593 | 1,609 | 50,400 |
2018/10/25 | 1,730 | 1,735 | 1,698 | 1,698 | 32,300 |
2018/10/24 | 1,797 | 1,820 | 1,744 | 1,780 | 30,600 |
2018/10/23 | 1,792 | 1,865 | 1,786 | 1,804 | 50,700 |
2018/10/22 | 1,785 | 1,799 | 1,756 | 1,772 | 21,600 |
2018/10/19 | 1,767 | 1,782 | 1,764 | 1,780 | 8,900 |
2018/10/18 | 1,802 | 1,817 | 1,795 | 1,795 | 11,600 |
2018/10/17 | 1,795 | 1,832 | 1,794 | 1,814 | 21,500 |
2018/10/16 | 1,794 | 1,794 | 1,747 | 1,772 | 22,000 |
2018/10/15 | 1,811 | 1,820 | 1,751 | 1,776 | 28,600 |
2018/10/12 | 1,775 | 1,803 | 1,750 | 1,800 | 35,700 |
2018/10/11 | 1,763 | 1,810 | 1,756 | 1,802 | 52,600 |
2018/10/10 | 1,955 | 1,955 | 1,871 | 1,893 | 42,200 |
2018/10/09 | 1,950 | 1,964 | 1,885 | 1,927 | 104,100 |
2018/10/05 | 2,118 | 2,175 | 2,078 | 2,136 | 54,700 |
2018/10/04 | 2,165 | 2,165 | 2,061 | 2,118 | 54,100 |
2018/10/03 | 2,120 | 2,169 | 2,097 | 2,158 | 54,000 |
2018/10/02 | 2,112 | 2,139 | 2,061 | 2,085 | 65,600 |
2018/10/01 | 2,093 | 2,100 | 2,062 | 2,079 | 33,300 |
2018/09/28 | 1,963 | 2,053 | 1,963 | 2,047 | 69,100 |
2018/09/27 | 1,999 | 2,000 | 1,940 | 1,947 | 31,100 |
2018/09/26 | 1,910 | 2,000 | 1,900 | 1,991 | 44,600 |
2018/09/25 | 1,902 | 1,902 | 1,868 | 1,881 | 37,100 |
2018/09/21 | 1,888 | 1,899 | 1,841 | 1,859 | 23,300 |
2018/09/20 | 1,824 | 1,905 | 1,816 | 1,877 | 40,900 |
2018/09/19 | 1,772 | 1,827 | 1,772 | 1,793 | 60,200 |
2018/09/18 | 1,767 | 1,767 | 1,737 | 1,759 | 21,400 |
2018/09/14 | 1,753 | 1,789 | 1,751 | 1,772 | 22,200 |
2018/09/13 | 1,784 | 1,786 | 1,743 | 1,748 | 17,900 |
2018/09/12 | 1,840 | 1,841 | 1,777 | 1,782 | 19,800 |
2018/09/11 | 1,893 | 1,900 | 1,832 | 1,833 | 24,400 |
2018/09/10 | 1,944 | 1,945 | 1,882 | 1,903 | 13,600 |
2018/09/07 | 1,987 | 1,989 | 1,926 | 1,927 | 13,600 |
2018/09/06 | 1,981 | 2,020 | 1,941 | 1,986 | 11,700 |
2018/09/05 | 2,010 | 2,010 | 1,977 | 1,982 | 11,600 |
2018/09/04 | 2,014 | 2,019 | 2,003 | 2,019 | 4,200 |
2018/09/03 | 2,019 | 2,035 | 2,000 | 2,010 | 8,500 |
2018/08/31 | 2,021 | 2,032 | 2,001 | 2,019 | 7,700 |
2018/08/30 | 2,038 | 2,044 | 2,019 | 2,026 | 6,300 |
2018/08/29 | 2,002 | 2,032 | 2,002 | 2,018 | 4,700 |
2018/08/28 | 2,001 | 2,012 | 1,997 | 2,002 | 3,200 |
2018/08/27 | 1,981 | 2,036 | 1,968 | 1,996 | 15,500 |
2018/08/24 | 1,886 | 1,999 | 1,886 | 1,988 | 18,100 |
2018/08/23 | 1,887 | 1,923 | 1,883 | 1,888 | 6,700 |
2018/08/22 | 1,864 | 1,889 | 1,861 | 1,876 | 5,000 |
2018/08/21 | 1,855 | 1,898 | 1,838 | 1,883 | 13,700 |
2018/08/20 | 1,884 | 1,884 | 1,845 | 1,853 | 7,200 |
2018/08/17 | 1,873 | 1,897 | 1,842 | 1,853 | 9,600 |
2018/08/16 | 1,902 | 1,907 | 1,870 | 1,870 | 15,800 |
2018/08/15 | 1,937 | 1,950 | 1,920 | 1,924 | 13,400 |
2018/08/14 | 1,959 | 1,961 | 1,902 | 1,933 | 16,900 |
2018/08/13 | 1,970 | 1,970 | 1,931 | 1,957 | 10,900 |
2018/08/10 | 2,003 | 2,017 | 1,985 | 1,993 | 15,800 |
2018/08/09 | 2,037 | 2,046 | 2,001 | 2,001 | 5,600 |
2018/08/08 | 2,041 | 2,049 | 2,038 | 2,044 | 5,400 |
2018/08/07 | 2,021 | 2,050 | 2,015 | 2,041 | 7,100 |
2018/08/06 | 2,068 | 2,068 | 2,010 | 2,027 | 17,300 |
2018/08/03 | 2,039 | 2,077 | 2,009 | 2,028 | 15,700 |
2018/08/02 | 2,036 | 2,054 | 2,012 | 2,050 | 8,600 |
2018/08/01 | 1,984 | 2,059 | 1,979 | 2,052 | 11,100 |
2018/07/31 | 2,018 | 2,027 | 1,978 | 1,985 | 14,300 |
2018/07/30 | 2,006 | 2,038 | 1,990 | 2,030 | 15,800 |
2018/07/27 | 2,015 | 2,033 | 2,015 | 2,033 | 10,800 |
2018/07/26 | 2,030 | 2,048 | 2,017 | 2,023 | 14,500 |
2018/07/25 | 2,059 | 2,059 | 2,020 | 2,034 | 9,800 |
2018/07/24 | 2,015 | 2,055 | 2,015 | 2,020 | 14,600 |
2018/07/23 | 2,001 | 2,032 | 2,001 | 2,020 | 13,000 |
2018/07/20 | 2,062 | 2,092 | 2,037 | 2,051 | 22,700 |
2018/07/19 | 2,060 | 2,092 | 2,060 | 2,090 | 11,300 |
2018/07/18 | 2,096 | 2,131 | 2,048 | 2,055 | 20,800 |
2018/07/17 | 2,153 | 2,169 | 2,089 | 2,095 | 24,200 |
2018/07/13 | 2,010 | 2,179 | 2,010 | 2,176 | 59,600 |
2018/07/12 | 2,087 | 2,111 | 2,010 | 2,010 | 26,500 |
2018/07/11 | 2,099 | 2,117 | 1,989 | 2,083 | 51,300 |
2018/07/10 | 2,107 | 2,149 | 2,070 | 2,124 | 123,300 |
2018/07/09 | 1,856 | 2,005 | 1,822 | 1,994 | 74,200 |
2018/07/06 | 1,848 | 1,848 | 1,764 | 1,818 | 34,400 |
2018/07/05 | 1,961 | 1,961 | 1,810 | 1,822 | 37,600 |
2018/07/04 | 1,996 | 1,999 | 1,963 | 1,968 | 16,200 |
2018/07/03 | 1,972 | 2,010 | 1,953 | 1,997 | 16,900 |
2018/07/02 | 2,033 | 2,048 | 1,971 | 1,971 | 13,900 |
2018/06/29 | 1,966 | 2,020 | 1,966 | 2,007 | 5,200 |
2018/06/28 | 1,984 | 1,985 | 1,939 | 1,965 | 5,900 |
2018/06/27 | 1,984 | 2,007 | 1,962 | 1,984 | 5,100 |
2018/06/26 | 1,945 | 1,977 | 1,902 | 1,975 | 15,700 |
2018/06/25 | 2,050 | 2,070 | 1,953 | 1,961 | 26,200 |
2018/06/22 | 1,981 | 2,049 | 1,965 | 2,049 | 11,300 |
2018/06/21 | 1,989 | 2,014 | 1,982 | 1,982 | 7,300 |
2018/06/20 | 1,965 | 2,017 | 1,945 | 2,006 | 17,700 |
2018/06/19 | 2,027 | 2,097 | 1,998 | 2,003 | 20,900 |
2018/06/18 | 2,110 | 2,110 | 2,032 | 2,046 | 29,700 |
2018/06/15 | 2,177 | 2,177 | 2,112 | 2,125 | 18,400 |
2018/06/14 | 2,171 | 2,190 | 2,170 | 2,177 | 8,100 |
2018/06/13 | 2,153 | 2,197 | 2,143 | 2,190 | 10,000 |
2018/06/12 | 2,144 | 2,160 | 2,133 | 2,153 | 5,800 |
2018/06/11 | 2,170 | 2,189 | 2,140 | 2,144 | 10,200 |
2018/06/08 | 2,124 | 2,160 | 2,105 | 2,157 | 8,800 |
2018/06/07 | 2,118 | 2,136 | 2,118 | 2,136 | 5,400 |
2018/06/06 | 2,122 | 2,146 | 2,105 | 2,116 | 14,400 |
2018/06/05 | 2,161 | 2,171 | 2,138 | 2,155 | 7,600 |
2018/06/04 | 2,166 | 2,174 | 2,140 | 2,154 | 9,200 |
2018/06/01 | 2,207 | 2,219 | 2,136 | 2,136 | 23,300 |
2018/05/31 | 2,179 | 2,215 | 2,179 | 2,207 | 13,300 |
2018/05/30 | 2,174 | 2,212 | 2,160 | 2,174 | 22,600 |
2018/05/29 | 2,218 | 2,223 | 2,165 | 2,201 | 25,700 |
2018/05/28 | 2,223 | 2,240 | 2,223 | 2,234 | 8,700 |
2018/05/25 | 2,204 | 2,250 | 2,194 | 2,222 | 14,100 |
2018/05/24 | 2,264 | 2,264 | 2,207 | 2,237 | 16,300 |
2018/05/23 | 2,268 | 2,280 | 2,240 | 2,241 | 12,900 |
2018/05/22 | 2,275 | 2,295 | 2,263 | 2,281 | 12,000 |
2018/05/21 | 2,285 | 2,300 | 2,284 | 2,284 | 6,000 |
2018/05/18 | 2,297 | 2,310 | 2,294 | 2,296 | 13,300 |
2018/05/17 | 2,241 | 2,297 | 2,240 | 2,291 | 13,000 |
2018/05/16 | 2,300 | 2,302 | 2,237 | 2,252 | 28,500 |
2018/05/15 | 2,345 | 2,384 | 2,300 | 2,300 | 21,600 |
2018/05/14 | 2,388 | 2,403 | 2,330 | 2,330 | 23,900 |
2018/05/11 | 2,430 | 2,432 | 2,381 | 2,387 | 20,300 |
2018/05/10 | 2,431 | 2,450 | 2,380 | 2,436 | 30,700 |
2018/05/09 | 2,420 | 2,489 | 2,420 | 2,454 | 48,500 |
2018/05/08 | 2,351 | 2,417 | 2,351 | 2,414 | 25,800 |
2018/05/07 | 2,315 | 2,350 | 2,294 | 2,350 | 18,000 |
2018/05/02 | 2,300 | 2,328 | 2,296 | 2,327 | 11,700 |
2018/05/01 | 2,322 | 2,339 | 2,279 | 2,291 | 25,600 |
2018/04/27 | 2,366 | 2,370 | 2,329 | 2,343 | 31,800 |
2018/04/26 | 2,365 | 2,376 | 2,344 | 2,348 | 16,700 |
2018/04/25 | 2,332 | 2,371 | 2,331 | 2,359 | 17,900 |
2018/04/24 | 2,381 | 2,444 | 2,350 | 2,367 | 28,400 |
2018/04/23 | 2,317 | 2,386 | 2,317 | 2,373 | 27,000 |
2018/04/20 | 2,317 | 2,368 | 2,312 | 2,350 | 30,400 |
2018/04/19 | 2,400 | 2,400 | 2,280 | 2,305 | 92,500 |
2018/04/18 | 2,363 | 2,398 | 2,295 | 2,385 | 89,200 |
2018/04/17 | 2,487 | 2,524 | 2,359 | 2,386 | 68,100 |
2018/04/16 | 2,550 | 2,551 | 2,421 | 2,463 | 104,600 |
2018/04/13 | 2,481 | 2,545 | 2,457 | 2,544 | 114,000 |
2018/04/12 | 2,347 | 2,498 | 2,337 | 2,445 | 166,500 |
2018/04/11 | 2,397 | 2,404 | 2,261 | 2,347 | 295,900 |
2018/04/10 | 2,144 | 2,209 | 2,100 | 2,175 | 81,200 |
2018/04/09 | 2,040 | 2,130 | 2,035 | 2,123 | 51,300 |
2018/04/06 | 2,098 | 2,099 | 2,020 | 2,022 | 20,300 |
2018/04/05 | 2,070 | 2,085 | 2,018 | 2,070 | 13,800 |
2018/04/04 | 2,090 | 2,093 | 2,030 | 2,048 | 20,000 |
2018/04/03 | 2,063 | 2,092 | 2,060 | 2,066 | 17,100 |
2018/04/02 | 2,130 | 2,139 | 2,103 | 2,115 | 17,800 |
2018/03/30 | 2,110 | 2,142 | 2,103 | 2,107 | 29,100 |
2018/03/29 | 2,037 | 2,093 | 2,000 | 2,080 | 31,300 |
2018/03/28 | 2,024 | 2,060 | 1,961 | 1,998 | 57,500 |
2018/03/27 | 2,103 | 2,104 | 2,017 | 2,074 | 30,800 |
2018/03/26 | 2,037 | 2,037 | 1,920 | 2,003 | 65,800 |
2018/03/23 | 2,153 | 2,172 | 2,082 | 2,104 | 48,200 |
2018/03/22 | 2,226 | 2,268 | 2,218 | 2,255 | 14,300 |
2018/03/20 | 2,233 | 2,244 | 2,190 | 2,225 | 28,900 |
2018/03/19 | 2,400 | 2,412 | 2,251 | 2,275 | 52,500 |
2018/03/16 | 2,345 | 2,394 | 2,335 | 2,387 | 29,700 |
2018/03/15 | 2,324 | 2,357 | 2,293 | 2,321 | 19,900 |
2018/03/14 | 2,326 | 2,370 | 2,313 | 2,339 | 31,300 |
2018/03/13 | 2,322 | 2,345 | 2,295 | 2,326 | 24,500 |
2018/03/12 | 2,270 | 2,319 | 2,231 | 2,294 | 28,800 |
2018/03/09 | 2,315 | 2,320 | 2,205 | 2,231 | 40,400 |
2018/03/08 | 2,198 | 2,284 | 2,151 | 2,265 | 48,400 |
2018/03/07 | 2,200 | 2,217 | 2,136 | 2,166 | 39,300 |
2018/03/06 | 2,225 | 2,264 | 2,198 | 2,200 | 22,800 |
2018/03/05 | 2,309 | 2,324 | 2,124 | 2,124 | 58,600 |
2018/03/02 | 2,350 | 2,398 | 2,308 | 2,347 | 73,800 |
2018/03/01 | 2,498 | 2,505 | 2,435 | 2,466 | 68,300 |
2018/02/28 | 2,401 | 2,503 | 2,388 | 2,498 | 63,600 |
2018/02/27 | 2,420 | 2,490 | 2,355 | 2,383 | 95,400 |
2018/02/26 | 2,320 | 2,369 | 2,260 | 2,301 | 45,100 |
2018/02/23 | 2,241 | 2,289 | 2,202 | 2,277 | 21,300 |
2018/02/22 | 2,311 | 2,332 | 2,230 | 2,236 | 37,200 |
2018/02/21 | 2,219 | 2,346 | 2,211 | 2,338 | 40,400 |
2018/02/20 | 2,241 | 2,254 | 2,204 | 2,219 | 12,900 |
2018/02/19 | 2,210 | 2,260 | 2,198 | 2,260 | 19,800 |
2018/02/16 | 2,125 | 2,193 | 2,111 | 2,160 | 17,400 |
2018/02/15 | 2,072 | 2,144 | 2,022 | 2,125 | 25,200 |
2018/02/14 | 2,140 | 2,140 | 1,992 | 2,050 | 44,700 |
2018/02/13 | 2,211 | 2,220 | 2,114 | 2,134 | 47,100 |
2018/02/09 | 2,020 | 2,197 | 2,017 | 2,182 | 44,700 |
2018/02/08 | 2,115 | 2,210 | 2,110 | 2,196 | 48,500 |
2018/02/07 | 2,320 | 2,334 | 2,115 | 2,115 | 74,100 |
2018/02/06 | 2,259 | 2,290 | 2,022 | 2,251 | 157,000 |
2018/02/05 | 2,332 | 2,397 | 2,327 | 2,373 | 35,100 |
2018/02/02 | 2,544 | 2,544 | 2,425 | 2,451 | 43,100 |
2018/02/01 | 2,579 | 2,654 | 2,513 | 2,545 | 53,900 |
2018/01/31 | 2,355 | 2,582 | 2,337 | 2,538 | 81,200 |
2018/01/30 | 2,610 | 2,610 | 2,473 | 2,505 | 49,100 |
2018/01/29 | 2,656 | 2,677 | 2,550 | 2,600 | 45,800 |
2018/01/26 | 2,652 | 2,690 | 2,595 | 2,649 | 67,100 |
2018/01/25 | 2,653 | 2,798 | 2,640 | 2,695 | 121,100 |
2018/01/24 | 2,589 | 2,722 | 2,582 | 2,652 | 89,400 |
2018/01/23 | 2,619 | 2,650 | 2,546 | 2,589 | 82,800 |
2018/01/22 | 2,449 | 2,550 | 2,443 | 2,545 | 89,700 |
2018/01/19 | 2,406 | 2,448 | 2,388 | 2,414 | 45,400 |
2018/01/18 | 2,431 | 2,500 | 2,431 | 2,456 | 85,500 |
2018/01/17 | 2,416 | 2,419 | 2,375 | 2,402 | 56,000 |
2018/01/16 | 2,420 | 2,480 | 2,370 | 2,452 | 138,200 |
2018/01/15 | 2,278 | 2,399 | 2,231 | 2,372 | 168,300 |
2018/01/12 | 2,151 | 2,215 | 2,132 | 2,210 | 46,400 |
2018/01/11 | 2,167 | 2,182 | 2,131 | 2,151 | 30,400 |
2018/01/10 | 2,184 | 2,184 | 2,145 | 2,168 | 20,500 |
2018/01/09 | 2,070 | 2,190 | 2,031 | 2,185 | 85,400 |
2018/01/05 | 2,085 | 2,086 | 2,048 | 2,070 | 47,300 |
2018/01/04 | 2,127 | 2,155 | 2,081 | 2,085 | 61,000 |