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
2019/12/30 1,806 1,808 1,782 1,786 30,900
2019/12/27 1,836 1,836 1,810 1,815 17,600
2019/12/26 1,827 1,835 1,805 1,813 31,100
2019/12/25 1,854 1,854 1,810 1,813 39,700
2019/12/24 1,814 1,862 1,807 1,847 62,800
2019/12/23 1,834 1,857 1,790 1,814 66,200
2019/12/20 1,860 1,862 1,780 1,834 100,900
2019/12/19 1,830 1,880 1,814 1,855 70,200
2019/12/18 1,808 1,870 1,808 1,846 99,700
2019/12/17 1,835 1,845 1,776 1,808 79,400
2019/12/16 1,770 1,855 1,752 1,854 140,900
2019/12/13 1,720 1,799 1,720 1,769 67,600
2019/12/12 1,677 1,760 1,657 1,730 77,000
2019/12/11 1,697 1,709 1,651 1,664 83,500
2019/12/10 1,771 1,771 1,680 1,692 128,900
2019/12/09 1,830 1,846 1,788 1,788 43,400
2019/12/06 1,866 1,885 1,809 1,813 86,300
2019/12/05 1,826 1,872 1,800 1,867 80,100
2019/12/04 1,800 1,858 1,784 1,843 79,100
2019/12/03 1,751 1,830 1,740 1,816 70,000
2019/12/02 1,755 1,800 1,717 1,779 67,500
2019/11/29 1,762 1,797 1,735 1,763 152,700
2019/11/28 1,721 1,762 1,711 1,748 119,300
2019/11/27 1,651 1,775 1,634 1,753 189,800
2019/11/26 1,609 1,666 1,608 1,657 95,300
2019/11/25 1,584 1,617 1,571 1,600 73,700
2019/11/22 1,610 1,616 1,556 1,585 74,200
2019/11/21 1,615 1,630 1,550 1,617 135,800
2019/11/20 1,480 1,668 1,447 1,590 286,100
2019/11/19 1,361 1,450 1,350 1,447 202,700
2019/11/18 1,299 1,323 1,299 1,317 13,700
2019/11/15 1,290 1,300 1,283 1,291 19,600
2019/11/14 1,329 1,329 1,308 1,308 8,300
2019/11/13 1,333 1,344 1,310 1,326 34,600
2019/11/12 1,332 1,349 1,330 1,333 36,300
2019/11/11 1,346 1,346 1,327 1,330 23,000
2019/11/08 1,340 1,360 1,324 1,330 29,000
2019/11/07 1,335 1,347 1,324 1,329 22,100
2019/11/06 1,329 1,345 1,321 1,335 25,800
2019/11/05 1,323 1,338 1,311 1,335 30,800
2019/11/01 1,315 1,325 1,301 1,312 13,300
2019/10/31 1,328 1,331 1,320 1,328 8,800
2019/10/30 1,326 1,339 1,313 1,328 13,400
2019/10/29 1,342 1,362 1,325 1,326 45,300
2019/10/28 1,361 1,380 1,332 1,337 62,500
2019/10/25 1,347 1,422 1,333 1,358 127,600
2019/10/24 1,316 1,350 1,300 1,323 59,200
2019/10/23 1,302 1,304 1,278 1,304 42,600
2019/10/21 1,298 1,320 1,275 1,287 47,800
2019/10/18 1,308 1,308 1,281 1,298 47,400
2019/10/17 1,291 1,300 1,282 1,299 32,900
2019/10/16 1,280 1,297 1,264 1,297 40,200
2019/10/15 1,274 1,280 1,261 1,275 22,900
2019/10/11 1,241 1,269 1,240 1,260 15,100
2019/10/10 1,222 1,245 1,221 1,245 17,400
2019/10/09 1,246 1,248 1,220 1,228 17,300
2019/10/08 1,250 1,278 1,230 1,246 41,800
2019/10/07 1,326 1,330 1,303 1,314 19,300
2019/10/04 1,278 1,325 1,268 1,325 29,200
2019/10/03 1,237 1,283 1,233 1,264 13,700
2019/10/02 1,218 1,280 1,203 1,278 24,500
2019/10/01 1,194 1,215 1,176 1,213 16,700
2019/09/30 1,182 1,183 1,171 1,182 6,800
2019/09/27 1,185 1,199 1,180 1,182 12,700
2019/09/26 1,151 1,173 1,151 1,169 7,700
2019/09/25 1,166 1,167 1,145 1,148 8,700
2019/09/24 1,173 1,173 1,152 1,154 5,200
2019/09/20 1,165 1,168 1,164 1,164 6,300
2019/09/19 1,172 1,177 1,165 1,165 6,900
2019/09/18 1,168 1,198 1,160 1,168 19,000
2019/09/17 1,180 1,180 1,146 1,150 11,600
2019/09/13 1,183 1,183 1,176 1,178 6,300
2019/09/12 1,180 1,186 1,173 1,175 5,900
2019/09/11 1,166 1,175 1,164 1,173 5,600
2019/09/10 1,170 1,181 1,154 1,163 10,300
2019/09/09 1,145 1,155 1,143 1,153 3,500
2019/09/06 1,140 1,143 1,140 1,141 700
2019/09/05 1,125 1,141 1,125 1,138 9,200
2019/09/04 1,129 1,129 1,125 1,126 2,100
2019/09/03 1,120 1,130 1,120 1,129 3,100
2019/09/02 1,117 1,120 1,109 1,120 1,600
2019/08/30 1,119 1,127 1,118 1,121 5,400
2019/08/29 1,119 1,120 1,104 1,114 8,100
2019/08/28 1,114 1,119 1,113 1,119 1,300
2019/08/27 1,110 1,122 1,110 1,112 1,300
2019/08/26 1,104 1,112 1,090 1,107 4,500
2019/08/23 1,121 1,129 1,121 1,125 900
2019/08/22 1,132 1,132 1,115 1,115 2,300
2019/08/21 1,103 1,132 1,103 1,132 3,300
2019/08/20 1,094 1,150 1,093 1,103 9,300
2019/08/19 1,097 1,102 1,090 1,094 5,800
2019/08/16 1,112 1,112 1,097 1,097 2,500
2019/08/15 1,088 1,099 1,080 1,095 11,500
2019/08/14 1,141 1,141 1,120 1,120 2,600
2019/08/13 1,121 1,127 1,108 1,122 6,800
2019/08/09 1,140 1,143 1,134 1,140 4,400
2019/08/08 1,133 1,144 1,124 1,135 5,600
2019/08/07 1,148 1,148 1,128 1,132 1,000
2019/08/06 1,101 1,130 1,088 1,121 13,800
2019/08/05 1,148 1,148 1,118 1,121 7,200
2019/08/02 1,170 1,171 1,148 1,159 12,800
2019/08/01 1,178 1,187 1,178 1,181 4,200
2019/07/31 1,183 1,192 1,175 1,192 3,200
2019/07/30 1,179 1,196 1,178 1,189 7,400
2019/07/29 1,183 1,183 1,176 1,181 4,700
2019/07/26 1,192 1,193 1,178 1,183 6,900
2019/07/25 1,179 1,195 1,175 1,192 9,300
2019/07/24 1,181 1,199 1,174 1,174 9,100
2019/07/23 1,172 1,195 1,170 1,177 13,100
2019/07/22 1,171 1,178 1,161 1,162 6,000
2019/07/19 1,170 1,170 1,158 1,163 17,800
2019/07/18 1,180 1,180 1,160 1,165 7,200
2019/07/17 1,215 1,215 1,183 1,190 20,000
2019/07/16 1,220 1,227 1,215 1,215 10,900
2019/07/12 1,288 1,288 1,224 1,224 14,600
2019/07/11 1,229 1,230 1,212 1,228 9,800
2019/07/10 1,229 1,238 1,228 1,230 7,300
2019/07/09 1,224 1,239 1,219 1,228 24,900
2019/07/08 1,296 1,296 1,271 1,284 16,900
2019/07/05 1,270 1,287 1,265 1,287 5,400
2019/07/04 1,255 1,270 1,249 1,270 11,300
2019/07/03 1,236 1,250 1,227 1,250 4,100
2019/07/02 1,240 1,258 1,240 1,253 5,700
2019/07/01 1,235 1,245 1,230 1,231 9,000
2019/06/28 1,233 1,235 1,208 1,217 5,200
2019/06/27 1,225 1,234 1,225 1,229 1,300
2019/06/26 1,210 1,217 1,208 1,210 4,700
2019/06/25 1,227 1,234 1,215 1,218 6,100
2019/06/24 1,234 1,234 1,223 1,223 2,300
2019/06/21 1,234 1,246 1,215 1,235 9,700
2019/06/20 1,217 1,245 1,217 1,235 5,600
2019/06/19 1,222 1,236 1,212 1,217 7,700
2019/06/18 1,234 1,238 1,216 1,217 6,800
2019/06/17 1,279 1,279 1,241 1,244 7,200
2019/06/14 1,257 1,275 1,257 1,272 9,000
2019/06/13 1,291 1,291 1,256 1,268 11,600
2019/06/12 1,263 1,295 1,261 1,291 16,600
2019/06/11 1,220 1,262 1,220 1,261 18,100
2019/06/10 1,211 1,214 1,191 1,204 14,400
2019/06/07 1,177 1,208 1,171 1,208 14,800
2019/06/06 1,180 1,180 1,166 1,166 5,500
2019/06/05 1,159 1,179 1,150 1,179 16,000
2019/06/04 1,120 1,143 1,108 1,130 14,300
2019/06/03 1,180 1,186 1,123 1,123 19,500
2019/05/31 1,209 1,209 1,180 1,180 11,500
2019/05/30 1,214 1,214 1,193 1,193 11,800
2019/05/29 1,226 1,227 1,209 1,211 14,100
2019/05/28 1,237 1,258 1,237 1,245 10,800
2019/05/27 1,240 1,251 1,232 1,232 10,500
2019/05/24 1,253 1,253 1,222 1,244 12,300
2019/05/23 1,275 1,275 1,243 1,256 13,300
2019/05/22 1,273 1,289 1,265 1,273 16,100
2019/05/21 1,281 1,286 1,268 1,272 13,700
2019/05/20 1,297 1,312 1,282 1,283 10,100
2019/05/17 1,315 1,327 1,297 1,297 14,000
2019/05/16 1,330 1,330 1,292 1,315 13,000
2019/05/15 1,329 1,329 1,301 1,326 13,700
2019/05/14 1,295 1,330 1,280 1,300 12,700
2019/05/13 1,312 1,321 1,311 1,321 7,100
2019/05/10 1,318 1,339 1,301 1,314 10,200
2019/05/09 1,350 1,350 1,311 1,315 9,800
2019/05/08 1,349 1,350 1,335 1,343 3,600
2019/05/07 1,353 1,356 1,348 1,354 4,000
2019/04/26 1,343 1,353 1,324 1,342 7,400
2019/04/25 1,328 1,360 1,328 1,342 14,100
2019/04/24 1,333 1,333 1,314 1,316 12,100
2019/04/23 1,331 1,334 1,321 1,321 17,100
2019/04/22 1,358 1,358 1,335 1,335 11,400
2019/04/19 1,377 1,381 1,355 1,358 15,100
2019/04/18 1,390 1,392 1,374 1,374 9,400
2019/04/17 1,401 1,403 1,390 1,390 4,300
2019/04/16 1,408 1,410 1,386 1,394 14,000
2019/04/15 1,400 1,403 1,393 1,400 24,200
2019/04/12 1,382 1,400 1,370 1,391 17,800
2019/04/11 1,449 1,536 1,381 1,384 91,400
2019/04/10 1,395 1,402 1,382 1,393 33,600
2019/04/09 1,380 1,420 1,380 1,407 103,800
2019/04/08 1,554 1,554 1,506 1,523 30,900
2019/04/05 1,443 1,484 1,425 1,484 16,800
2019/04/04 1,444 1,463 1,430 1,432 5,900
2019/04/03 1,420 1,444 1,416 1,444 9,200
2019/04/02 1,424 1,442 1,420 1,427 7,400
2019/04/01 1,427 1,430 1,407 1,411 7,100
2019/03/29 1,411 1,430 1,407 1,407 8,200
2019/03/28 1,428 1,428 1,397 1,414 12,000
2019/03/27 1,411 1,431 1,405 1,429 8,800
2019/03/26 1,424 1,437 1,405 1,405 11,500
2019/03/25 1,402 1,429 1,388 1,412 13,800
2019/03/22 1,439 1,470 1,437 1,470 9,100
2019/03/20 1,394 1,450 1,394 1,446 15,400
2019/03/19 1,401 1,412 1,392 1,392 17,400
2019/03/18 1,457 1,457 1,396 1,401 46,200
2019/03/15 1,453 1,465 1,431 1,440 7,800
2019/03/14 1,490 1,490 1,434 1,466 11,200
2019/03/13 1,430 1,474 1,428 1,474 19,100
2019/03/12 1,405 1,453 1,405 1,428 8,700
2019/03/11 1,430 1,441 1,380 1,386 12,500
2019/03/08 1,416 1,442 1,415 1,432 17,800
2019/03/07 1,495 1,495 1,459 1,476 9,000
2019/03/06 1,496 1,506 1,481 1,498 8,400
2019/03/05 1,511 1,525 1,481 1,497 12,800
2019/03/04 1,530 1,532 1,511 1,520 10,800
2019/03/01 1,510 1,530 1,494 1,510 12,500
2019/02/28 1,535 1,535 1,505 1,513 11,800
2019/02/27 1,484 1,542 1,471 1,535 19,400
2019/02/26 1,494 1,494 1,455 1,483 8,600
2019/02/25 1,480 1,482 1,470 1,478 3,000
2019/02/22 1,464 1,475 1,451 1,473 8,400
2019/02/21 1,483 1,498 1,465 1,467 16,200
2019/02/20 1,445 1,490 1,428 1,480 26,900
2019/02/19 1,418 1,430 1,410 1,430 6,700
2019/02/18 1,417 1,450 1,414 1,417 13,400
2019/02/15 1,430 1,430 1,404 1,404 8,100
2019/02/14 1,411 1,422 1,396 1,422 10,800
2019/02/13 1,377 1,406 1,377 1,396 9,100
2019/02/12 1,409 1,409 1,376 1,377 8,200
2019/02/08 1,382 1,386 1,346 1,361 13,600
2019/02/07 1,417 1,417 1,386 1,387 12,300
2019/02/06 1,418 1,420 1,405 1,417 6,600
2019/02/05 1,414 1,425 1,405 1,415 10,200
2019/02/04 1,380 1,409 1,370 1,396 11,800
2019/02/01 1,388 1,410 1,376 1,376 9,900
2019/01/31 1,382 1,395 1,358 1,381 20,400
2019/01/30 1,423 1,423 1,369 1,381 17,100
2019/01/29 1,409 1,415 1,352 1,406 28,700
2019/01/28 1,418 1,447 1,386 1,439 33,800
2019/01/25 1,315 1,380 1,308 1,380 18,500
2019/01/24 1,301 1,310 1,297 1,310 6,600
2019/01/23 1,315 1,330 1,295 1,301 16,900
2019/01/22 1,322 1,322 1,313 1,315 5,800
2019/01/21 1,347 1,347 1,315 1,325 12,400
2019/01/18 1,310 1,329 1,285 1,308 15,300
2019/01/17 1,328 1,328 1,281 1,290 12,800
2019/01/16 1,345 1,348 1,313 1,313 13,700
2019/01/15 1,281 1,324 1,255 1,315 27,300
2019/01/11 1,304 1,376 1,304 1,364 21,900
2019/01/10 1,325 1,332 1,304 1,306 13,300
2019/01/09 1,325 1,349 1,315 1,325 11,700
2019/01/08 1,332 1,332 1,313 1,322 6,200
2019/01/07 1,330 1,338 1,307 1,307 10,300
2019/01/04 1,250 1,279 1,210 1,262 27,100

このページの先頭へ