4386 (株)SIGグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 486 | 489 | 481 | 482 | 6,900 | 482 |
| 2024-04-26 | 476 | 483 | 476 | 483 | 4,800 | 483 |
| 2024-04-25 | 479 | 480 | 476 | 476 | 2,400 | 476 |
| 2024-04-24 | 479 | 489 | 478 | 479 | 1,700 | 479 |
| 2024-04-23 | 478 | 482 | 477 | 482 | 2,600 | 482 |
| 2024-04-22 | 474 | 477 | 473 | 474 | 1,900 | 474 |
| 2024-04-19 | 477 | 480 | 470 | 474 | 5,400 | 474 |
| 2024-04-18 | 478 | 481 | 476 | 479 | 4,400 | 479 |
| 2024-04-17 | 491 | 498 | 480 | 480 | 11,100 | 480 |
| 2024-04-16 | 487 | 488 | 485 | 488 | 2,200 | 488 |
| 2024-04-15 | 485 | 488 | 485 | 488 | 3,300 | 488 |
| 2024-04-12 | 480 | 486 | 480 | 485 | 3,200 | 485 |
| 2024-04-11 | 482 | 482 | 478 | 478 | 1,000 | 478 |
| 2024-04-10 | 482 | 482 | 480 | 482 | 1,600 | 482 |
| 2024-04-09 | 477 | 481 | 477 | 481 | 400 | 481 |
| 2024-04-08 | 486 | 486 | 469 | 479 | 16,800 | 479 |
| 2024-04-05 | 477 | 501 | 477 | 489 | 19,300 | 489 |
| 2024-04-04 | 481 | 485 | 480 | 482 | 2,900 | 482 |
| 2024-04-03 | 476 | 483 | 476 | 480 | 5,200 | 480 |
| 2024-04-02 | 488 | 488 | 481 | 483 | 6,400 | 483 |
| 2024-04-01 | 488 | 492 | 488 | 488 | 1,000 | 488 |
| 2024-03-29 | 497 | 497 | 482 | 491 | 11,300 | 491 |
| 2024-03-28 | 499 | 499 | 489 | 489 | 1,800 | 489 |
| 2024-03-27 | 494 | 501 | 488 | 500 | 10,300 | 500 |
| 2024-03-26 | 496 | 498 | 488 | 491 | 12,300 | 491 |
| 2024-03-25 | 488 | 496 | 488 | 494 | 6,400 | 494 |
| 2024-03-22 | 487 | 490 | 485 | 488 | 6,100 | 488 |
| 2024-03-21 | 483 | 492 | 482 | 487 | 7,000 | 487 |
| 2024-03-19 | 473 | 484 | 473 | 483 | 7,700 | 483 |
| 2024-03-18 | 479 | 479 | 471 | 473 | 12,000 | 473 |
| 2024-03-15 | 469 | 473 | 469 | 472 | 1,300 | 472 |
| 2024-03-14 | 470 | 471 | 470 | 470 | 4,200 | 470 |
| 2024-03-13 | 484 | 484 | 466 | 471 | 6,100 | 471 |
| 2024-03-12 | 473 | 473 | 472 | 472 | 1,400 | 472 |
| 2024-03-11 | 472 | 476 | 472 | 473 | 4,900 | 473 |
| 2024-03-08 | 478 | 479 | 471 | 472 | 5,000 | 472 |
| 2024-03-07 | 484 | 484 | 472 | 475 | 9,000 | 475 |
| 2024-03-06 | 473 | 482 | 472 | 481 | 10,500 | 481 |
| 2024-03-05 | 475 | 476 | 469 | 473 | 9,900 | 473 |
| 2024-03-04 | 479 | 479 | 473 | 479 | 6,000 | 479 |
| 2024-03-01 | 479 | 490 | 464 | 479 | 35,200 | 479 |
| 2024-02-29 | 472 | 473 | 468 | 468 | 4,500 | 468 |
| 2024-02-28 | 462 | 474 | 462 | 469 | 7,800 | 469 |
| 2024-02-27 | 463 | 467 | 462 | 462 | 7,800 | 462 |
| 2024-02-26 | 471 | 471 | 458 | 462 | 16,600 | 462 |
| 2024-02-22 | 471 | 476 | 460 | 460 | 6,600 | 460 |
| 2024-02-21 | 475 | 475 | 468 | 469 | 5,100 | 469 |
| 2024-02-20 | 467 | 477 | 462 | 475 | 11,900 | 475 |
| 2024-02-19 | 456 | 468 | 451 | 467 | 16,000 | 467 |
| 2024-02-16 | 450 | 457 | 446 | 452 | 14,000 | 452 |
| 2024-02-15 | 457 | 465 | 444 | 450 | 32,000 | 450 |
| 2024-02-14 | 461 | 476 | 458 | 468 | 35,100 | 468 |
| 2024-02-13 | 518 | 518 | 504 | 506 | 4,800 | 506 |
| 2024-02-09 | 522 | 522 | 511 | 518 | 5,000 | 518 |
| 2024-02-08 | 521 | 521 | 511 | 520 | 2,600 | 520 |
| 2024-02-07 | 523 | 523 | 515 | 521 | 3,400 | 521 |
| 2024-02-06 | 519 | 533 | 514 | 523 | 32,200 | 523 |
| 2024-02-05 | 498 | 503 | 498 | 503 | 2,000 | 503 |
| 2024-02-02 | 496 | 505 | 490 | 504 | 4,200 | 504 |
| 2024-02-01 | 505 | 513 | 482 | 496 | 16,500 | 496 |
| 2024-01-31 | 522 | 522 | 501 | 515 | 8,000 | 515 |
| 2024-01-30 | 521 | 521 | 514 | 518 | 900 | 518 |
| 2024-01-29 | 522 | 523 | 515 | 515 | 1,300 | 515 |
| 2024-01-26 | 516 | 530 | 508 | 517 | 19,800 | 517 |
| 2024-01-25 | 513 | 514 | 508 | 509 | 800 | 509 |
| 2024-01-24 | 512 | 514 | 507 | 508 | 2,600 | 508 |
| 2024-01-23 | 514 | 521 | 510 | 511 | 16,000 | 511 |
| 2024-01-22 | 508 | 520 | 505 | 514 | 10,500 | 514 |
| 2024-01-19 | 508 | 510 | 502 | 508 | 3,300 | 508 |
| 2024-01-18 | 504 | 511 | 501 | 508 | 6,000 | 508 |
| 2024-01-17 | 501 | 508 | 501 | 508 | 800 | 508 |
| 2024-01-16 | 511 | 511 | 502 | 503 | 3,900 | 503 |
| 2024-01-15 | 504 | 509 | 501 | 509 | 3,500 | 509 |
| 2024-01-12 | 516 | 516 | 504 | 504 | 8,300 | 504 |
| 2024-01-11 | 493 | 524 | 493 | 511 | 29,000 | 511 |
| 2024-01-10 | 490 | 494 | 487 | 493 | 4,900 | 493 |
| 2024-01-09 | 499 | 499 | 483 | 492 | 9,200 | 492 |
| 2024-01-05 | 494 | 510 | 492 | 498 | 11,800 | 498 |
| 2024-01-04 | 482 | 501 | 481 | 490 | 18,000 | 490 |
分割・併合履歴 ： [2018-12-26]1株→3株
