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
2026/03/19 1,971 1,985 1,890 1,898 81,300
2026/03/18 2,011 2,059 2,008 2,036 50,000
2026/03/17 2,082 2,115 1,986 1,997 70,700
2026/03/16 1,980 2,092 1,977 2,072 81,400
2026/03/13 1,966 2,080 1,950 2,009 88,400
2026/03/12 2,072 2,087 1,986 2,015 82,600
2026/03/11 2,125 2,150 2,038 2,069 232,200
2026/03/10 1,954 2,143 1,920 2,125 193,900
2026/03/09 1,885 1,935 1,861 1,914 95,600
2026/03/06 2,069 2,073 1,978 2,047 89,800
2026/03/05 2,030 2,163 1,988 2,069 194,800
2026/03/04 2,050 2,089 1,900 1,925 119,200
2026/03/03 2,116 2,365 2,070 2,138 280,300
2026/03/02 2,076 2,076 2,003 2,023 50,900
2026/02/27 1,979 2,083 1,974 2,076 69,900
2026/02/26 2,026 2,031 1,970 1,979 63,300
2026/02/25 2,065 2,125 2,016 2,031 95,800
2026/02/24 1,995 2,099 1,965 2,039 126,200
2026/02/20 1,959 1,994 1,889 1,931 113,400
2026/02/19 1,860 1,954 1,855 1,947 92,800
2026/02/18 1,848 1,854 1,811 1,821 23,700
2026/02/17 1,794 1,842 1,778 1,830 49,600
2026/02/16 1,735 1,790 1,723 1,789 30,800
2026/02/13 1,765 1,765 1,710 1,721 26,600
2026/02/12 1,718 1,789 1,710 1,780 46,700
2026/02/10 1,715 1,727 1,710 1,717 15,900
2026/02/09 1,743 1,750 1,701 1,715 27,000
2026/02/06 1,667 1,700 1,645 1,700 17,500
2026/02/05 1,718 1,718 1,669 1,675 19,300
2026/02/04 1,644 1,706 1,644 1,706 28,200
2026/02/03 1,599 1,639 1,596 1,633 32,200
2026/02/02 1,570 1,606 1,569 1,589 17,200
2026/01/30 1,562 1,585 1,560 1,568 7,300
2026/01/29 1,587 1,587 1,562 1,569 10,100
2026/01/28 1,590 1,590 1,574 1,575 8,900
2026/01/27 1,578 1,590 1,567 1,590 13,200
2026/01/26 1,590 1,590 1,570 1,574 6,500
2026/01/23 1,592 1,593 1,580 1,593 5,900
2026/01/22 1,571 1,590 1,571 1,590 5,400
2026/01/21 1,570 1,579 1,553 1,570 12,400
2026/01/20 1,602 1,602 1,581 1,581 9,200
2026/01/19 1,600 1,606 1,596 1,601 11,100
2026/01/16 1,584 1,599 1,581 1,597 28,800
2026/01/15 1,578 1,589 1,573 1,588 13,900
2026/01/14 1,571 1,585 1,561 1,579 16,700
2026/01/13 1,577 1,578 1,552 1,571 27,600
2026/01/09 1,570 1,595 1,538 1,550 48,400
2026/01/08 1,584 1,584 1,563 1,564 8,300
2026/01/07 1,566 1,579 1,562 1,579 12,500
2026/01/06 1,570 1,572 1,562 1,566 6,900
2026/01/05 1,546 1,577 1,545 1,567 25,400

このページの先頭へ