4386 (株)SIGグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	480	484	479	484	3,700	484
2023-12-28	480	492	477	480	4,900	480
2023-12-27	484	493	480	480	21,400	480
2023-12-26	497	497	486	486	8,100	486
2023-12-25	491	510	490	498	6,700	498
2023-12-22	472	505	472	497	29,100	497
2023-12-21	483	489	468	483	24,200	483
2023-12-20	482	498	478	491	17,700	491
2023-12-19	475	536	467	482	82,400	482
2023-12-18	478	483	461	479	39,600	479
2023-12-15	463	463	457	463	4,900	463
2023-12-14	458	462	455	462	11,600	462
2023-12-13	449	461	448	461	14,300	461
2023-12-12	455	456	449	449	10,300	449
2023-12-11	452	454	451	454	23,900	454
2023-12-08	451	454	449	452	16,600	452
2023-12-07	453	457	452	454	15,800	454
2023-12-06	454	455	452	453	17,800	453
2023-12-05	459	459	454	454	12,400	454
2023-12-04	462	462	458	462	12,100	462
2023-12-01	464	464	462	464	14,900	464
2023-11-30	466	466	460	464	8,600	464
2023-11-29	465	465	458	464	5,500	464
2023-11-28	457	465	457	464	5,600	464
2023-11-27	456	464	456	457	5,900	457
2023-11-24	454	460	453	456	7,400	456
2023-11-22	458	459	452	454	13,100	454
2023-11-21	460	463	458	461	4,200	461
2023-11-20	459	465	455	460	21,800	460
2023-11-17	460	469	460	466	8,800	466
2023-11-16	464	475	459	465	20,900	465
2023-11-15	485	487	438	467	95,800	467
2023-11-14	498	510	498	507	11,600	507
2023-11-13	497	504	497	498	9,500	498
2023-11-10	497	500	487	498	4,800	498
2023-11-09	505	505	501	505	1,100	505
2023-11-08	507	507	502	504	700	504
2023-11-07	500	504	500	504	700	504
2023-11-06	500	506	496	503	9,200	503
2023-11-02	489	494	489	494	2,600	494
2023-11-01	488	489	488	489	600	489
2023-10-31	488	488	487	488	1,400	488
2023-10-30	488	490	488	488	1,000	488
2023-10-27	485	491	485	488	2,400	488
2023-10-26	482	488	482	485	7,300	485
2023-10-25	492	492	488	488	2,400	488
2023-10-24	492	492	480	491	13,600	491
2023-10-23	490	496	489	496	15,500	496
2023-10-20	491	491	489	490	1,400	490
2023-10-19	498	500	491	493	5,300	493
2023-10-18	502	502	497	500	1,300	500
2023-10-17	500	503	496	500	5,300	500
2023-10-16	497	498	493	498	3,200	498
2023-10-13	500	504	500	501	1,200	501
2023-10-12	504	505	499	505	18,900	505
2023-10-11	502	505	498	501	5,100	501
2023-10-10	504	507	500	500	2,100	500
2023-10-06	506	506	500	500	3,700	500
2023-10-05	499	503	499	503	4,000	503
2023-10-04	501	502	495	496	9,400	496
2023-10-03	511	511	505	506	1,600	506
2023-10-02	510	520	510	513	5,500	513
2023-09-29	516	523	508	510	8,300	510
2023-09-28	520	521	516	521	2,600	521
2023-09-27	523	525	520	521	1,800	521
2023-09-26	526	531	516	522	5,800	522
2023-09-25	523	523	522	523	2,500	523
2023-09-22	519	520	517	517	2,300	517
2023-09-21	515	520	515	519	6,200	519
2023-09-20	523	525	517	517	1,900	517
2023-09-19	518	523	513	523	6,400	523
2023-09-15	523	526	520	522	4,200	522
2023-09-14	520	531	513	521	7,500	521
2023-09-13	517	524	510	519	8,600	519
2023-09-12	518	522	515	520	5,100	520
2023-09-11	512	518	510	518	5,700	518
2023-09-08	512	514	508	514	1,600	514
2023-09-07	515	515	505	513	14,900	513
2023-09-06	519	520	513	515	3,400	515
2023-09-05	518	519	514	516	2,500	516
2023-09-04	520	521	515	515	12,500	515
2023-09-01	518	523	518	522	5,400	522
2023-08-31	521	522	518	521	2,100	521
2023-08-30	518	522	518	522	1,000	522
2023-08-29	520	521	517	521	2,400	521
2023-08-28	516	520	515	519	4,300	519
2023-08-25	514	517	514	517	1,600	517
2023-08-24	516	522	516	519	2,200	519
2023-08-23	520	526	513	519	11,600	519
2023-08-22	523	526	520	524	6,900	524
2023-08-21	523	533	519	533	11,700	533
2023-08-18	519	527	518	526	9,800	526
2023-08-17	525	527	516	519	5,500	519
2023-08-16	516	529	514	526	15,500	526
2023-08-15	520	520	511	517	9,300	517
2023-08-14	526	526	511	515	29,000	515
2023-08-10	490	499	488	498	5,900	498
2023-08-09	494	498	493	496	2,700	496
2023-08-08	493	495	493	494	5,400	494
2023-08-07	499	499	496	498	800	498
2023-08-04	495	503	495	496	2,000	496
2023-08-03	500	500	496	499	1,000	499
2023-08-02	499	500	497	500	4,900	500
2023-08-01	495	500	490	498	5,300	498
2023-07-31	493	503	492	502	6,500	502
2023-07-28	501	504	499	502	1,600	502
2023-07-27	498	514	498	500	3,900	500
2023-07-26	501	507	501	502	1,600	502
2023-07-25	503	503	500	500	700	500
2023-07-24	506	506	501	502	2,300	502
2023-07-21	502	502	499	501	2,700	501
2023-07-20	500	500	496	496	4,200	496
2023-07-19	509	509	491	500	10,300	500
2023-07-18	510	510	503	509	4,300	509
2023-07-14	506	511	506	510	2,000	510
2023-07-13	504	508	502	508	6,700	508
2023-07-12	516	518	507	509	4,000	509
2023-07-11	515	515	509	515	1,500	515
2023-07-10	518	519	515	516	3,800	516
2023-07-07	514	522	514	521	2,600	521
2023-07-06	515	530	514	525	13,800	525
2023-07-05	501	540	500	539	21,600	539
2023-07-04	504	504	497	498	1,900	498
2023-07-03	496	504	492	504	5,200	504
2023-06-30	490	500	490	490	4,800	490
2023-06-29	488	490	486	490	5,400	490
2023-06-28	490	492	488	488	2,400	488
2023-06-27	488	488	480	485	9,700	485
2023-06-26	499	500	494	494	1,900	494
2023-06-23	502	503	499	499	11,600	499
2023-06-22	511	511	502	504	10,300	504
2023-06-21	495	506	495	506	14,000	506
2023-06-20	493	496	488	495	4,900	495
2023-06-19	497	497	487	490	7,600	490
2023-06-16	495	498	487	498	13,600	498
2023-06-15	486	489	484	489	4,200	489
2023-06-14	488	492	486	487	5,800	487
2023-06-13	486	491	486	488	2,200	488
2023-06-12	482	485	480	485	3,500	485
2023-06-09	480	482	472	481	17,800	481
2023-06-08	485	487	480	481	5,000	481
2023-06-07	485	486	482	483	2,400	483
2023-06-06	487	490	480	481	11,000	481
2023-06-05	484	498	479	489	11,300	489
2023-06-02	480	487	480	486	3,800	486
2023-06-01	481	484	479	484	5,600	484
2023-05-31	483	486	481	482	7,700	482
2023-05-30	488	490	488	488	7,800	488
2023-05-29	490	490	486	490	4,500	490
2023-05-26	490	490	488	490	2,100	490
2023-05-25	493	493	486	490	2,400	490
2023-05-24	487	495	487	493	6,800	493
2023-05-23	495	500	484	487	23,000	487
2023-05-22	480	516	480	489	26,100	489
2023-05-19	480	480	476	477	13,600	477
2023-05-18	490	490	483	484	5,200	484
2023-05-17	485	490	485	490	6,600	490
2023-05-16	486	491	485	488	11,100	488
2023-05-15	493	500	475	488	60,300	488
2023-05-12	529	538	526	535	5,400	535
2023-05-11	525	531	519	528	4,500	528
2023-05-10	518	526	518	526	3,100	526
2023-05-09	519	526	515	518	6,600	518
2023-05-08	521	522	510	517	4,800	517
2023-05-02	517	521	517	521	5,800	521
2023-05-01	514	520	514	520	4,500	520
2023-04-28	505	514	505	514	7,500	514
2023-04-27	496	506	496	505	7,200	505
2023-04-26	505	505	496	501	13,500	501
2023-04-25	510	510	506	506	1,300	506
2023-04-24	505	514	505	506	3,800	506
2023-04-21	505	505	502	503	6,200	503
2023-04-20	506	508	504	507	3,700	507
2023-04-19	508	510	506	506	1,300	506
2023-04-18	505	508	505	508	3,100	508
2023-04-17	514	514	503	504	19,400	504
2023-04-14	520	521	511	513	7,400	513
2023-04-13	518	520	518	518	700	518
2023-04-12	519	519	518	519	2,100	519
2023-04-11	519	522	519	519	2,800	519
2023-04-10	516	520	516	517	600	517
2023-04-07	516	519	514	514	4,900	514
2023-04-06	519	521	516	516	6,700	516
2023-04-05	521	523	519	519	7,900	519
2023-04-04	529	529	522	524	7,000	524
2023-04-03	525	527	523	524	8,200	524
2023-03-31	537	537	530	530	7,800	530
2023-03-30	539	539	536	537	2,800	537
2023-03-29	534	545	534	535	5,000	535
2023-03-28	536	540	533	538	3,000	538
2023-03-27	539	544	533	541	3,000	541
2023-03-24	530	534	529	534	3,700	534
2023-03-23	528	529	526	529	3,400	529
2023-03-22	531	535	526	531	5,400	531
2023-03-20	529	545	528	528	11,800	528
2023-03-17	534	539	529	537	9,400	537
2023-03-16	530	546	527	527	32,000	527
2023-03-15	557	559	538	538	22,300	538
2023-03-14	543	557	540	557	25,000	557
2023-03-13	557	557	538	553	17,200	553
2023-03-10	568	568	557	567	18,800	567
2023-03-09	555	574	555	568	21,500	568
2023-03-08	547	555	545	551	7,700	551
2023-03-07	551	552	545	549	10,600	549
2023-03-06	551	554	546	551	11,800	551
2023-03-03	556	556	548	554	8,500	554
2023-03-02	556	560	556	556	19,600	556
2023-03-01	562	569	558	561	8,300	561
2023-02-28	545	564	545	557	21,000	557
2023-02-27	570	570	544	544	27,800	544
2023-02-24	581	588	566	570	51,900	570
2023-02-22	576	590	567	581	126,700	581
2023-02-21	572	579	561	575	54,800	575
2023-02-20	551	570	547	570	30,900	570
2023-02-17	525	545	525	545	20,100	545
2023-02-16	517	528	513	523	11,200	523
2023-02-15	516	517	511	515	14,800	515
2023-02-14	510	524	510	519	62,100	519
2023-02-13	542	546	530	537	20,800	537
2023-02-10	548	554	540	552	17,200	552
2023-02-09	538	569	535	546	63,200	546
2023-02-08	516	540	516	536	32,600	536
2023-02-07	518	518	514	516	17,100	516
2023-02-06	518	522	516	522	8,600	522
2023-02-03	508	512	507	512	8,700	512
2023-02-02	508	511	505	505	5,700	505
2023-02-01	508	510	505	506	5,600	506
2023-01-31	505	510	505	507	5,100	507
2023-01-30	499	505	499	504	6,700	504
2023-01-27	501	504	499	500	10,000	500
2023-01-26	499	504	499	504	1,900	504
2023-01-25	503	509	501	504	4,400	504
2023-01-24	508	511	503	511	3,200	511
2023-01-23	511	515	502	502	5,300	502
2023-01-20	498	510	496	510	5,900	510
2023-01-19	504	505	500	500	4,000	500
2023-01-18	500	505	497	504	1,700	504
2023-01-17	500	507	493	500	16,100	500
2023-01-16	509	510	505	505	8,600	505
2023-01-13	516	516	510	510	6,200	510
2023-01-12	513	516	510	516	5,000	516
2023-01-11	513	516	509	509	11,300	509
2023-01-10	525	525	513	513	7,900	513
2023-01-06	520	524	513	520	26,700	520
2023-01-05	511	529	511	521	53,900	521
2023-01-04	516	520	506	512	9,500	512

分割・併合履歴： [2018-12-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4386 (株)SIGグループ の時系列データ [2023年度]

4386 (株)SIGグループの時系列データ [2023年度]