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
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

このページの先頭へ