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
2020/12/30 1,181 1,203 1,175 1,203 11,100
2020/12/29 1,177 1,192 1,177 1,192 8,700
2020/12/28 1,175 1,194 1,175 1,187 17,600
2020/12/25 1,200 1,201 1,180 1,184 22,800
2020/12/24 1,207 1,213 1,192 1,200 12,400
2020/12/23 1,204 1,225 1,180 1,199 25,400
2020/12/22 1,236 1,240 1,208 1,209 16,600
2020/12/21 1,232 1,250 1,229 1,250 12,100
2020/12/18 1,230 1,250 1,224 1,238 19,000
2020/12/17 1,231 1,231 1,210 1,213 17,400
2020/12/16 1,243 1,246 1,229 1,233 10,900
2020/12/15 1,255 1,256 1,234 1,242 13,700
2020/12/14 1,241 1,260 1,241 1,260 15,400
2020/12/11 1,250 1,250 1,235 1,241 2,800
2020/12/10 1,252 1,260 1,246 1,253 5,900
2020/12/09 1,264 1,278 1,245 1,249 5,200
2020/12/08 1,233 1,256 1,212 1,240 10,400
2020/12/07 1,280 1,281 1,195 1,210 26,500
2020/12/04 1,271 1,277 1,255 1,264 11,500
2020/12/03 1,280 1,280 1,268 1,271 2,400
2020/12/02 1,278 1,291 1,265 1,266 19,200
2020/12/01 1,272 1,280 1,265 1,269 7,800
2020/11/30 1,282 1,295 1,270 1,282 12,200
2020/11/27 1,270 1,282 1,257 1,282 13,800
2020/11/26 1,264 1,296 1,264 1,295 12,800
2020/11/25 1,299 1,299 1,247 1,266 14,300
2020/11/24 1,271 1,288 1,271 1,273 8,000
2020/11/20 1,254 1,270 1,254 1,265 2,300
2020/11/19 1,260 1,274 1,254 1,254 7,200
2020/11/18 1,248 1,262 1,248 1,257 5,200
2020/11/17 1,265 1,265 1,246 1,262 5,200
2020/11/16 1,265 1,265 1,251 1,265 5,500
2020/11/13 1,265 1,265 1,255 1,258 2,900
2020/11/12 1,260 1,267 1,255 1,267 4,500
2020/11/11 1,257 1,260 1,249 1,260 5,500
2020/11/10 1,257 1,257 1,230 1,237 14,400
2020/11/09 1,226 1,238 1,221 1,234 9,100
2020/11/06 1,224 1,227 1,215 1,226 6,300
2020/11/05 1,218 1,218 1,198 1,218 4,900
2020/11/04 1,171 1,218 1,171 1,198 8,000
2020/11/02 1,197 1,197 1,165 1,165 6,900
2020/10/30 1,193 1,198 1,170 1,171 7,400
2020/10/29 1,176 1,194 1,167 1,192 8,900
2020/10/28 1,235 1,235 1,196 1,201 14,900
2020/10/27 1,210 1,235 1,207 1,235 3,600
2020/10/26 1,223 1,239 1,222 1,225 4,600
2020/10/23 1,255 1,255 1,190 1,235 26,400
2020/10/22 1,273 1,273 1,255 1,255 4,800
2020/10/21 1,259 1,273 1,252 1,273 7,200
2020/10/20 1,252 1,263 1,240 1,252 11,600
2020/10/19 1,256 1,265 1,255 1,261 6,600
2020/10/16 1,289 1,289 1,250 1,261 10,000
2020/10/15 1,294 1,294 1,280 1,290 8,600
2020/10/14 1,272 1,296 1,258 1,288 10,100
2020/10/13 1,260 1,273 1,253 1,256 11,100
2020/10/12 1,278 1,290 1,265 1,265 19,200
2020/10/09 1,300 1,303 1,288 1,292 18,500
2020/10/08 1,328 1,328 1,297 1,298 16,900
2020/10/07 1,305 1,315 1,282 1,305 16,900
2020/10/06 1,326 1,338 1,293 1,306 32,000
2020/10/05 1,283 1,309 1,283 1,309 27,100
2020/10/02 1,274 1,274 1,252 1,253 21,200
2020/09/30 1,290 1,298 1,251 1,260 42,800
2020/09/29 1,319 1,328 1,272 1,291 46,200
2020/09/28 1,386 1,386 1,252 1,303 199,500
2020/09/25 1,118 1,125 1,108 1,117 8,500
2020/09/24 1,121 1,125 1,115 1,118 8,800
2020/09/23 1,137 1,141 1,126 1,131 11,600
2020/09/18 1,126 1,134 1,118 1,134 12,200
2020/09/17 1,124 1,135 1,123 1,126 8,100
2020/09/16 1,106 1,133 1,106 1,133 6,200
2020/09/15 1,105 1,114 1,101 1,106 6,500
2020/09/14 1,088 1,103 1,085 1,099 6,700
2020/09/11 1,075 1,088 1,071 1,088 5,900
2020/09/10 1,075 1,078 1,074 1,075 3,100
2020/09/09 1,082 1,083 1,068 1,074 18,700
2020/09/08 1,071 1,090 1,066 1,082 16,300
2020/09/07 1,071 1,081 1,068 1,071 8,700
2020/09/04 1,060 1,077 1,060 1,070 13,100
2020/09/03 1,070 1,080 1,067 1,079 8,000
2020/09/02 1,094 1,094 1,060 1,070 12,700
2020/09/01 1,076 1,096 1,072 1,077 8,800
2020/08/31 1,075 1,080 1,072 1,072 12,000
2020/08/28 1,080 1,103 1,072 1,072 8,400
2020/08/27 1,083 1,083 1,066 1,072 5,500
2020/08/26 1,068 1,074 1,065 1,074 4,300
2020/08/25 1,070 1,073 1,056 1,067 5,400
2020/08/24 1,080 1,080 1,060 1,068 9,900
2020/08/21 1,080 1,083 1,069 1,074 5,600
2020/08/20 1,076 1,078 1,074 1,078 2,600
2020/08/19 1,089 1,100 1,079 1,081 7,700
2020/08/18 1,107 1,108 1,088 1,091 4,000
2020/08/17 1,119 1,119 1,093 1,101 4,300
2020/08/14 1,129 1,129 1,117 1,119 2,800
2020/08/13 1,134 1,134 1,113 1,119 6,400
2020/08/12 1,118 1,129 1,095 1,118 4,300
2020/08/11 1,100 1,139 1,094 1,118 12,200
2020/08/07 1,061 1,091 1,048 1,085 10,900
2020/08/06 1,055 1,060 1,050 1,053 1,900
2020/08/05 1,041 1,065 1,041 1,055 10,400
2020/08/04 1,042 1,043 1,036 1,041 3,200
2020/08/03 1,029 1,042 1,015 1,033 5,100
2020/07/31 1,055 1,055 1,013 1,029 10,200
2020/07/30 1,065 1,065 1,048 1,055 2,900
2020/07/29 1,054 1,066 1,041 1,066 10,200
2020/07/28 1,067 1,067 1,052 1,052 4,600
2020/07/27 1,053 1,061 1,049 1,051 5,500
2020/07/22 1,061 1,069 1,053 1,067 7,800
2020/07/21 1,057 1,067 1,053 1,065 7,300
2020/07/20 1,065 1,066 1,052 1,055 7,300
2020/07/17 1,067 1,072 1,052 1,052 9,100
2020/07/16 1,066 1,077 1,066 1,067 3,400
2020/07/15 1,073 1,079 1,064 1,065 12,000
2020/07/14 1,068 1,079 1,062 1,079 6,000
2020/07/13 1,081 1,083 1,067 1,083 7,100
2020/07/10 1,070 1,074 1,056 1,069 6,500
2020/07/09 1,085 1,089 1,070 1,070 7,000
2020/07/08 1,088 1,088 1,079 1,079 2,300
2020/07/07 1,089 1,093 1,072 1,077 5,900
2020/07/06 1,050 1,078 1,047 1,078 7,300
2020/07/03 1,065 1,065 1,037 1,046 5,700
2020/07/02 1,075 1,075 1,035 1,037 28,200
2020/07/01 1,090 1,099 1,071 1,071 4,100
2020/06/30 1,099 1,106 1,082 1,089 7,400
2020/06/29 1,096 1,101 1,080 1,093 8,500
2020/06/26 1,088 1,095 1,079 1,094 6,400
2020/06/25 1,097 1,102 1,079 1,086 11,800
2020/06/24 1,108 1,109 1,097 1,098 6,800
2020/06/23 1,098 1,108 1,081 1,098 20,800
2020/06/22 1,106 1,109 1,093 1,098 9,000
2020/06/19 1,119 1,119 1,106 1,106 9,000
2020/06/18 1,121 1,121 1,106 1,116 10,700
2020/06/17 1,102 1,117 1,093 1,108 12,500
2020/06/16 1,080 1,104 1,070 1,089 24,600
2020/06/15 1,120 1,120 1,066 1,066 19,800
2020/06/12 1,115 1,116 1,085 1,102 30,200
2020/06/11 1,177 1,177 1,141 1,147 23,800
2020/06/10 1,179 1,188 1,162 1,162 23,500
2020/06/09 1,196 1,196 1,164 1,185 9,600
2020/06/08 1,156 1,190 1,156 1,185 13,000
2020/06/05 1,130 1,157 1,123 1,150 8,200
2020/06/04 1,149 1,158 1,115 1,124 20,800
2020/06/03 1,162 1,177 1,146 1,150 12,900
2020/06/02 1,147 1,170 1,145 1,157 11,600
2020/06/01 1,180 1,180 1,140 1,140 21,400
2020/05/29 1,186 1,188 1,162 1,170 17,000
2020/05/28 1,221 1,230 1,163 1,184 26,800
2020/05/27 1,191 1,230 1,182 1,230 16,600
2020/05/26 1,172 1,204 1,172 1,190 27,000
2020/05/25 1,142 1,189 1,142 1,188 13,900
2020/05/22 1,135 1,150 1,135 1,142 4,500
2020/05/21 1,135 1,144 1,125 1,141 8,600
2020/05/20 1,111 1,124 1,111 1,121 4,900
2020/05/19 1,114 1,114 1,088 1,111 6,800
2020/05/18 1,100 1,107 1,090 1,090 5,400
2020/05/15 1,121 1,129 1,100 1,100 12,300
2020/05/14 1,137 1,155 1,111 1,117 11,200
2020/05/13 1,115 1,137 1,115 1,136 10,200
2020/05/12 1,151 1,164 1,143 1,155 8,200
2020/05/11 1,111 1,149 1,111 1,149 16,300
2020/05/08 1,106 1,122 1,106 1,111 3,400
2020/05/07 1,115 1,128 1,101 1,106 8,500
2020/05/01 1,121 1,121 1,103 1,105 3,200
2020/04/30 1,099 1,121 1,099 1,121 23,100
2020/04/28 1,089 1,116 1,088 1,103 6,600
2020/04/27 1,076 1,093 1,066 1,085 6,700
2020/04/24 1,084 1,090 1,064 1,070 6,000
2020/04/23 1,086 1,102 1,077 1,089 3,300
2020/04/22 1,082 1,090 1,064 1,075 4,400
2020/04/21 1,130 1,130 1,082 1,086 8,800
2020/04/20 1,130 1,137 1,112 1,128 8,000
2020/04/17 1,144 1,144 1,115 1,130 10,000
2020/04/16 1,130 1,132 1,026 1,106 18,100
2020/04/15 1,133 1,149 1,102 1,119 13,000
2020/04/14 1,080 1,122 1,080 1,122 9,700
2020/04/13 1,053 1,096 1,053 1,080 8,900
2020/04/10 1,056 1,066 1,041 1,051 9,000
2020/04/09 1,061 1,090 1,061 1,077 4,900
2020/04/08 1,053 1,066 1,029 1,056 12,700
2020/04/07 1,025 1,065 1,025 1,045 11,400
2020/04/06 1,000 1,031 970 1,021 22,500
2020/04/03 1,003 1,006 964 969 22,300
2020/04/02 1,015 1,033 1,000 1,000 5,400
2020/04/01 1,078 1,078 1,020 1,024 15,500
2020/03/31 1,045 1,085 1,024 1,060 18,500
2020/03/30 999 1,049 999 1,032 12,600
2020/03/27 1,011 1,038 1,006 1,020 24,600
2020/03/26 1,028 1,028 1,002 1,006 6,800
2020/03/25 1,023 1,045 1,010 1,032 34,400
2020/03/24 940 984 940 977 21,600
2020/03/23 925 931 882 930 29,100
2020/03/19 950 950 880 912 59,100
2020/03/18 1,031 1,039 945 945 51,300
2020/03/17 940 1,011 926 1,001 29,000
2020/03/16 979 1,044 959 963 26,000
2020/03/13 904 951 895 949 105,300
2020/03/12 1,031 1,079 1,006 1,009 58,100
2020/03/11 1,117 1,160 1,062 1,068 58,100
2020/03/10 1,030 1,130 1,000 1,117 61,700
2020/03/09 1,148 1,148 1,059 1,067 40,300
2020/03/06 1,224 1,226 1,154 1,176 28,800
2020/03/05 1,335 1,335 1,230 1,238 22,400
2020/03/04 1,238 1,330 1,238 1,289 43,300
2020/03/03 1,254 1,293 1,221 1,237 42,200
2020/03/02 1,121 1,253 1,121 1,233 75,000
2020/02/28 1,194 1,194 1,116 1,121 75,600
2020/02/27 1,231 1,255 1,203 1,224 49,100
2020/02/26 1,266 1,282 1,233 1,255 26,400
2020/02/25 1,272 1,330 1,272 1,282 19,600
2020/02/21 1,336 1,345 1,318 1,332 11,900
2020/02/20 1,340 1,372 1,332 1,333 14,400
2020/02/19 1,318 1,343 1,307 1,329 12,800
2020/02/18 1,311 1,312 1,284 1,295 43,600
2020/02/17 1,334 1,334 1,305 1,308 17,000
2020/02/14 1,379 1,379 1,343 1,345 20,000
2020/02/13 1,406 1,406 1,367 1,375 26,900
2020/02/12 1,406 1,419 1,377 1,383 10,800
2020/02/10 1,387 1,419 1,387 1,398 7,900
2020/02/07 1,436 1,439 1,408 1,411 10,600
2020/02/06 1,435 1,445 1,400 1,421 34,300
2020/02/05 1,394 1,438 1,394 1,435 12,700
2020/02/04 1,350 1,411 1,350 1,393 18,000
2020/02/03 1,316 1,382 1,316 1,379 27,000
2020/01/31 1,400 1,437 1,400 1,406 54,300
2020/01/30 1,390 1,400 1,363 1,370 29,100
2020/01/29 1,423 1,424 1,395 1,414 20,300
2020/01/28 1,390 1,443 1,370 1,435 40,900
2020/01/27 1,382 1,420 1,380 1,392 43,700
2020/01/24 1,476 1,476 1,440 1,442 21,600
2020/01/23 1,505 1,505 1,450 1,453 42,700
2020/01/22 1,480 1,510 1,478 1,505 37,200
2020/01/21 1,527 1,527 1,490 1,495 32,600
2020/01/20 1,560 1,560 1,510 1,529 31,200
2020/01/17 1,576 1,578 1,525 1,544 43,900
2020/01/16 1,622 1,626 1,541 1,552 55,400
2020/01/15 1,542 1,607 1,526 1,603 79,800
2020/01/14 1,631 1,651 1,521 1,525 170,200
2020/01/10 1,709 1,747 1,695 1,741 46,400
2020/01/09 1,729 1,729 1,700 1,719 29,400
2020/01/08 1,729 1,729 1,669 1,694 26,800
2020/01/07 1,701 1,746 1,701 1,741 25,100
2020/01/06 1,706 1,747 1,691 1,701 37,900

このページの先頭へ