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
2023/12/29 1,510 1,522 1,510 1,517 8,100
2023/12/28 1,492 1,515 1,492 1,515 14,100
2023/12/27 1,479 1,494 1,470 1,492 16,700
2023/12/26 1,483 1,493 1,480 1,482 10,400
2023/12/25 1,493 1,493 1,475 1,479 11,300
2023/12/22 1,486 1,495 1,480 1,488 19,900
2023/12/21 1,491 1,492 1,481 1,490 6,600
2023/12/20 1,484 1,495 1,456 1,491 15,600
2023/12/19 1,477 1,497 1,441 1,469 30,600
2023/12/18 1,450 1,452 1,441 1,447 9,900
2023/12/15 1,468 1,469 1,460 1,460 5,500
2023/12/14 1,475 1,484 1,462 1,463 9,400
2023/12/13 1,481 1,481 1,473 1,474 4,300
2023/12/12 1,480 1,480 1,469 1,477 3,300
2023/12/11 1,477 1,486 1,472 1,480 4,300
2023/12/08 1,474 1,485 1,471 1,471 10,800
2023/12/07 1,480 1,498 1,478 1,483 6,500
2023/12/06 1,491 1,498 1,482 1,498 4,800
2023/12/05 1,468 1,510 1,468 1,481 14,300
2023/12/04 1,498 1,498 1,470 1,472 9,000
2023/12/01 1,487 1,487 1,470 1,470 5,800
2023/11/30 1,476 1,486 1,471 1,476 10,200
2023/11/29 1,463 1,488 1,463 1,476 8,700
2023/11/28 1,506 1,509 1,495 1,508 9,200
2023/11/27 1,499 1,515 1,499 1,506 10,000
2023/11/24 1,485 1,495 1,480 1,494 7,700
2023/11/22 1,465 1,486 1,465 1,478 4,200
2023/11/21 1,473 1,475 1,465 1,465 3,000
2023/11/20 1,464 1,475 1,460 1,464 3,400
2023/11/17 1,448 1,470 1,448 1,470 9,500
2023/11/16 1,443 1,455 1,441 1,448 6,700
2023/11/15 1,446 1,450 1,437 1,443 9,400
2023/11/14 1,440 1,449 1,440 1,443 2,400
2023/11/13 1,462 1,462 1,444 1,446 4,900
2023/11/10 1,446 1,458 1,439 1,458 4,600
2023/11/09 1,432 1,450 1,420 1,446 12,000
2023/11/08 1,450 1,452 1,426 1,426 9,000
2023/11/07 1,447 1,463 1,435 1,446 17,300
2023/11/06 1,454 1,457 1,447 1,448 6,700
2023/11/02 1,440 1,447 1,436 1,444 9,100
2023/11/01 1,449 1,449 1,437 1,439 4,800
2023/10/31 1,438 1,464 1,428 1,431 11,900
2023/10/30 1,440 1,441 1,422 1,427 8,500
2023/10/27 1,427 1,444 1,427 1,438 6,400
2023/10/26 1,430 1,450 1,430 1,431 7,400
2023/10/25 1,435 1,463 1,435 1,445 7,900
2023/10/24 1,442 1,452 1,419 1,433 19,800
2023/10/23 1,463 1,463 1,441 1,441 12,300
2023/10/20 1,456 1,463 1,448 1,463 10,000
2023/10/19 1,469 1,474 1,456 1,466 9,900
2023/10/18 1,504 1,504 1,469 1,469 7,400
2023/10/17 1,473 1,490 1,464 1,475 12,700
2023/10/16 1,506 1,506 1,466 1,467 18,300
2023/10/13 1,505 1,512 1,498 1,506 10,200
2023/10/12 1,499 1,529 1,497 1,528 10,700
2023/10/11 1,527 1,527 1,501 1,502 19,300
2023/10/10 1,509 1,519 1,506 1,518 5,500
2023/10/06 1,490 1,508 1,490 1,500 1,500
2023/10/05 1,475 1,500 1,475 1,500 8,200
2023/10/04 1,500 1,510 1,468 1,469 19,200
2023/10/03 1,557 1,557 1,520 1,520 13,100
2023/10/02 1,562 1,571 1,557 1,557 6,400
2023/09/29 1,562 1,563 1,557 1,557 4,800
2023/09/28 1,569 1,576 1,552 1,563 5,300
2023/09/27 1,560 1,565 1,550 1,565 4,200
2023/09/26 1,570 1,578 1,560 1,560 4,300
2023/09/25 1,548 1,565 1,548 1,565 4,600
2023/09/22 1,541 1,557 1,536 1,547 6,100
2023/09/21 1,560 1,560 1,541 1,541 12,300
2023/09/20 1,560 1,585 1,557 1,560 5,600
2023/09/19 1,567 1,580 1,548 1,561 10,900
2023/09/15 1,565 1,565 1,553 1,560 7,800
2023/09/14 1,552 1,564 1,542 1,552 10,800
2023/09/13 1,566 1,566 1,552 1,554 8,700
2023/09/12 1,563 1,571 1,560 1,564 17,300
2023/09/11 1,580 1,590 1,563 1,563 10,600
2023/09/08 1,600 1,600 1,574 1,579 17,600
2023/09/07 1,584 1,593 1,580 1,588 14,600
2023/09/06 1,567 1,583 1,566 1,576 12,400
2023/09/05 1,560 1,566 1,559 1,562 7,900
2023/09/04 1,567 1,569 1,561 1,564 8,900
2023/09/01 1,556 1,567 1,555 1,560 9,100
2023/08/31 1,560 1,562 1,552 1,555 4,800
2023/08/30 1,556 1,556 1,545 1,552 6,700
2023/08/29 1,549 1,550 1,542 1,542 6,400
2023/08/28 1,533 1,546 1,533 1,542 7,400
2023/08/25 1,520 1,533 1,517 1,533 4,400
2023/08/24 1,540 1,540 1,529 1,540 6,800
2023/08/23 1,510 1,529 1,504 1,524 8,900
2023/08/22 1,519 1,519 1,501 1,508 11,700
2023/08/21 1,504 1,520 1,500 1,511 7,500
2023/08/18 1,498 1,514 1,498 1,504 13,400
2023/08/17 1,525 1,525 1,494 1,512 30,800
2023/08/16 1,549 1,551 1,527 1,533 20,400
2023/08/15 1,555 1,557 1,551 1,554 5,900
2023/08/14 1,566 1,572 1,548 1,552 22,000
2023/08/10 1,570 1,576 1,559 1,566 8,400
2023/08/09 1,572 1,572 1,564 1,570 3,700
2023/08/08 1,569 1,578 1,559 1,569 13,900
2023/08/07 1,555 1,578 1,547 1,569 17,300
2023/08/04 1,565 1,570 1,555 1,555 10,100
2023/08/03 1,579 1,579 1,558 1,560 16,300
2023/08/02 1,587 1,598 1,577 1,592 7,400
2023/08/01 1,580 1,585 1,567 1,576 6,500
2023/07/31 1,575 1,580 1,565 1,573 10,100
2023/07/28 1,575 1,577 1,560 1,565 15,100
2023/07/27 1,592 1,592 1,579 1,586 10,500
2023/07/26 1,609 1,609 1,592 1,592 9,000
2023/07/25 1,604 1,610 1,600 1,610 8,500
2023/07/24 1,595 1,612 1,590 1,604 12,300
2023/07/21 1,600 1,603 1,584 1,588 19,100
2023/07/20 1,612 1,619 1,600 1,603 16,600
2023/07/19 1,617 1,629 1,595 1,625 15,700
2023/07/18 1,584 1,620 1,580 1,598 42,900
2023/07/14 1,570 1,614 1,557 1,579 90,800
2023/07/13 1,668 1,676 1,639 1,657 49,800
2023/07/12 1,675 1,679 1,656 1,668 24,000
2023/07/11 1,696 1,703 1,655 1,655 24,200
2023/07/10 1,691 1,710 1,681 1,692 19,700
2023/07/07 1,670 1,709 1,666 1,691 26,000
2023/07/06 1,698 1,706 1,672 1,680 28,900
2023/07/05 1,699 1,735 1,691 1,707 57,700
2023/07/04 1,687 1,689 1,666 1,682 19,900
2023/07/03 1,655 1,687 1,655 1,673 39,500
2023/06/30 1,603 1,654 1,603 1,639 46,000
2023/06/29 1,593 1,593 1,579 1,588 13,100
2023/06/28 1,592 1,594 1,579 1,593 6,800
2023/06/27 1,586 1,589 1,573 1,584 10,100
2023/06/26 1,578 1,594 1,566 1,586 18,700
2023/06/23 1,604 1,611 1,576 1,583 23,700
2023/06/22 1,615 1,615 1,601 1,604 9,300
2023/06/21 1,599 1,613 1,599 1,607 12,600
2023/06/20 1,606 1,612 1,595 1,599 17,000
2023/06/19 1,596 1,624 1,590 1,606 26,300
2023/06/16 1,567 1,595 1,557 1,590 21,300
2023/06/15 1,552 1,557 1,546 1,557 7,400
2023/06/14 1,561 1,567 1,547 1,553 15,800
2023/06/13 1,560 1,567 1,555 1,555 11,100
2023/06/12 1,560 1,567 1,556 1,560 4,100
2023/06/09 1,552 1,560 1,552 1,560 3,600
2023/06/08 1,552 1,564 1,542 1,543 7,100
2023/06/07 1,570 1,579 1,550 1,568 15,100
2023/06/06 1,557 1,574 1,542 1,574 15,000
2023/06/05 1,533 1,553 1,533 1,550 22,000
2023/06/02 1,525 1,535 1,521 1,529 4,400
2023/06/01 1,535 1,535 1,512 1,521 3,200
2023/05/31 1,547 1,547 1,522 1,524 12,000
2023/05/30 1,555 1,555 1,501 1,548 18,900
2023/05/29 1,579 1,579 1,561 1,566 13,300
2023/05/26 1,578 1,579 1,560 1,565 16,100
2023/05/25 1,570 1,581 1,568 1,574 8,500
2023/05/24 1,566 1,578 1,566 1,572 5,600
2023/05/23 1,594 1,601 1,565 1,566 24,100
2023/05/22 1,588 1,595 1,580 1,590 11,300
2023/05/19 1,580 1,590 1,575 1,585 7,900
2023/05/18 1,606 1,606 1,572 1,574 27,400
2023/05/17 1,591 1,604 1,581 1,604 19,100
2023/05/16 1,608 1,608 1,585 1,596 16,100
2023/05/15 1,614 1,614 1,597 1,608 10,700
2023/05/12 1,618 1,624 1,610 1,614 9,900
2023/05/11 1,649 1,649 1,626 1,626 9,100
2023/05/10 1,633 1,650 1,630 1,650 13,900
2023/05/09 1,623 1,632 1,620 1,627 7,600
2023/05/08 1,614 1,623 1,608 1,623 6,800
2023/05/02 1,605 1,610 1,592 1,608 7,800
2023/05/01 1,611 1,615 1,599 1,605 17,000
2023/04/28 1,613 1,613 1,583 1,602 18,400
2023/04/27 1,589 1,602 1,589 1,599 6,300
2023/04/26 1,581 1,591 1,571 1,585 15,000
2023/04/25 1,606 1,609 1,581 1,581 20,600
2023/04/24 1,593 1,603 1,575 1,596 18,400
2023/04/21 1,604 1,610 1,587 1,587 19,200
2023/04/20 1,601 1,610 1,601 1,604 9,600
2023/04/19 1,601 1,615 1,601 1,610 7,200
2023/04/18 1,620 1,625 1,587 1,600 21,700
2023/04/17 1,624 1,639 1,617 1,620 17,000
2023/04/14 1,628 1,628 1,610 1,624 9,700
2023/04/13 1,629 1,632 1,602 1,629 22,700
2023/04/12 1,601 1,647 1,582 1,631 75,700
2023/04/11 1,661 1,716 1,655 1,716 59,100
2023/04/10 1,662 1,663 1,631 1,661 21,400
2023/04/07 1,599 1,625 1,599 1,622 8,500
2023/04/06 1,616 1,618 1,599 1,599 11,800
2023/04/05 1,621 1,633 1,616 1,619 8,400
2023/04/04 1,660 1,660 1,618 1,628 21,100
2023/04/03 1,640 1,658 1,628 1,658 21,300
2023/03/31 1,609 1,629 1,609 1,628 14,300
2023/03/30 1,597 1,608 1,587 1,608 8,500
2023/03/29 1,580 1,593 1,576 1,588 13,000
2023/03/28 1,583 1,583 1,569 1,577 6,600
2023/03/27 1,578 1,583 1,557 1,583 12,300
2023/03/24 1,550 1,569 1,548 1,561 5,800
2023/03/23 1,537 1,569 1,535 1,558 14,100
2023/03/22 1,540 1,558 1,536 1,540 8,400
2023/03/20 1,573 1,574 1,534 1,535 8,300
2023/03/17 1,537 1,574 1,537 1,573 12,800
2023/03/16 1,540 1,555 1,525 1,537 7,100
2023/03/15 1,600 1,608 1,553 1,578 9,500
2023/03/14 1,576 1,580 1,532 1,580 17,700
2023/03/13 1,618 1,624 1,561 1,588 38,200
2023/03/10 1,590 1,654 1,581 1,650 53,800
2023/03/09 1,572 1,597 1,561 1,590 32,000
2023/03/08 1,557 1,572 1,557 1,561 8,500
2023/03/07 1,562 1,572 1,555 1,571 7,300
2023/03/06 1,570 1,574 1,556 1,563 8,700
2023/03/03 1,578 1,579 1,567 1,570 8,400
2023/03/02 1,570 1,580 1,565 1,565 7,300
2023/03/01 1,575 1,584 1,560 1,560 12,700
2023/02/28 1,576 1,585 1,551 1,559 21,100
2023/02/27 1,559 1,575 1,535 1,569 16,100
2023/02/24 1,530 1,562 1,521 1,550 26,300
2023/02/22 1,523 1,523 1,514 1,516 3,700
2023/02/21 1,523 1,523 1,516 1,521 4,000
2023/02/20 1,511 1,527 1,508 1,523 7,400
2023/02/17 1,517 1,517 1,502 1,508 5,400
2023/02/16 1,500 1,515 1,500 1,515 10,400
2023/02/15 1,510 1,510 1,499 1,499 10,900
2023/02/14 1,504 1,507 1,499 1,504 4,400
2023/02/13 1,513 1,513 1,495 1,504 10,300
2023/02/10 1,518 1,520 1,512 1,513 6,300
2023/02/09 1,519 1,525 1,508 1,518 7,200
2023/02/08 1,530 1,530 1,514 1,519 6,100
2023/02/07 1,515 1,530 1,515 1,530 8,100
2023/02/06 1,527 1,527 1,505 1,505 5,400
2023/02/03 1,515 1,518 1,503 1,504 6,100
2023/02/02 1,517 1,533 1,517 1,525 5,900
2023/02/01 1,538 1,538 1,517 1,517 3,300
2023/01/31 1,524 1,535 1,519 1,535 4,200
2023/01/30 1,532 1,533 1,522 1,524 5,400
2023/01/27 1,530 1,533 1,515 1,532 12,100
2023/01/26 1,550 1,550 1,521 1,530 14,800
2023/01/25 1,518 1,558 1,513 1,550 25,800
2023/01/24 1,516 1,534 1,512 1,518 20,000
2023/01/23 1,506 1,526 1,505 1,519 13,700
2023/01/20 1,490 1,507 1,470 1,498 8,700
2023/01/19 1,500 1,504 1,490 1,490 4,800
2023/01/18 1,493 1,509 1,490 1,501 12,400
2023/01/17 1,491 1,499 1,490 1,491 7,000
2023/01/16 1,491 1,495 1,480 1,494 8,700
2023/01/13 1,498 1,511 1,491 1,491 6,600
2023/01/12 1,492 1,507 1,485 1,507 17,700
2023/01/11 1,501 1,515 1,485 1,492 38,900
2023/01/10 1,505 1,538 1,505 1,538 21,400
2023/01/06 1,485 1,493 1,476 1,493 7,800
2023/01/05 1,499 1,499 1,480 1,482 10,300
2023/01/04 1,515 1,515 1,485 1,485 7,100

このページの先頭へ