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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 675 | 687 | 675 | 681 | 22,900 | 681 |
| 2024-11-20 | 660 | 672 | 659 | 664 | 13,600 | 664 |
| 2024-11-19 | 655 | 665 | 651 | 660 | 26,800 | 660 |
| 2024-11-18 | 660 | 660 | 651 | 656 | 11,300 | 656 |
| 2024-11-15 | 650 | 660 | 650 | 657 | 29,000 | 657 |
| 2024-11-14 | 645 | 654 | 635 | 649 | 43,000 | 649 |
| 2024-11-13 | 700 | 702 | 642 | 646 | 176,700 | 646 |
| 2024-11-12 | 707 | 725 | 690 | 701 | 84,500 | 701 |
| 2024-11-11 | 693 | 709 | 685 | 704 | 30,200 | 704 |
| 2024-11-08 | 699 | 703 | 692 | 693 | 7,900 | 693 |
| 2024-11-07 | 699 | 708 | 690 | 693 | 13,400 | 693 |
| 2024-11-06 | 686 | 695 | 682 | 695 | 13,500 | 695 |
| 2024-11-05 | 700 | 700 | 674 | 676 | 18,500 | 676 |
| 2024-11-01 | 690 | 694 | 684 | 690 | 17,100 | 690 |
| 2024-10-31 | 690 | 709 | 686 | 705 | 20,800 | 705 |
| 2024-10-30 | 689 | 705 | 685 | 689 | 22,900 | 689 |
| 2024-10-29 | 674 | 685 | 670 | 684 | 32,200 | 684 |
| 2024-10-28 | 653 | 677 | 652 | 673 | 19,400 | 673 |
| 2024-10-25 | 698 | 698 | 662 | 663 | 47,100 | 663 |
| 2024-10-24 | 685 | 698 | 682 | 698 | 41,600 | 698 |
| 2024-10-23 | 734 | 734 | 695 | 700 | 101,000 | 700 |
| 2024-10-22 | 706 | 739 | 702 | 738 | 119,500 | 738 |
| 2024-10-21 | 705 | 729 | 694 | 703 | 146,300 | 703 |
| 2024-10-18 | 744 | 748 | 686 | 720 | 992,600 | 720 |
| 2024-10-17 | 722 | 722 | 722 | 722 | 232,800 | 722 |
| 2024-10-16 | 627 | 631 | 616 | 622 | 18,200 | 622 |
| 2024-10-15 | 645 | 654 | 632 | 636 | 16,400 | 636 |
| 2024-10-11 | 641 | 651 | 638 | 640 | 15,200 | 640 |
| 2024-10-10 | 655 | 656 | 645 | 647 | 7,100 | 647 |
| 2024-10-09 | 654 | 655 | 649 | 651 | 4,300 | 651 |
| 2024-10-08 | 653 | 665 | 646 | 654 | 14,200 | 654 |
| 2024-10-07 | 672 | 672 | 651 | 660 | 18,200 | 660 |
| 2024-10-04 | 665 | 673 | 662 | 671 | 8,900 | 671 |
| 2024-10-03 | 669 | 675 | 663 | 671 | 5,400 | 671 |
| 2024-10-02 | 691 | 691 | 660 | 666 | 19,400 | 666 |
| 2024-10-01 | 680 | 693 | 672 | 691 | 19,900 | 691 |
| 2024-09-30 | 688 | 699 | 663 | 676 | 26,000 | 676 |
| 2024-09-27 | 698 | 708 | 681 | 703 | 25,700 | 703 |
| 2024-09-26 | 695 | 704 | 677 | 700 | 30,500 | 700 |
| 2024-09-25 | 700 | 705 | 683 | 695 | 21,200 | 695 |
| 2024-09-24 | 705 | 715 | 697 | 698 | 48,000 | 698 |
| 2024-09-20 | 705 | 710 | 700 | 705 | 21,100 | 705 |
| 2024-09-19 | 697 | 708 | 696 | 701 | 40,200 | 701 |
| 2024-09-18 | 680 | 692 | 678 | 682 | 20,400 | 682 |
| 2024-09-17 | 678 | 694 | 666 | 678 | 39,000 | 678 |
| 2024-09-13 | 671 | 678 | 661 | 673 | 13,900 | 673 |
| 2024-09-12 | 664 | 678 | 659 | 671 | 23,700 | 671 |
| 2024-09-11 | 660 | 661 | 630 | 641 | 31,900 | 641 |
| 2024-09-10 | 661 | 670 | 652 | 660 | 17,300 | 660 |
| 2024-09-09 | 625 | 665 | 625 | 665 | 24,400 | 665 |
| 2024-09-06 | 679 | 684 | 646 | 647 | 43,600 | 647 |
| 2024-09-05 | 672 | 695 | 666 | 677 | 29,700 | 677 |
| 2024-09-04 | 678 | 696 | 667 | 672 | 63,200 | 672 |
| 2024-09-03 | 703 | 715 | 697 | 707 | 31,400 | 707 |
| 2024-09-02 | 719 | 730 | 691 | 695 | 59,400 | 695 |
| 2024-08-30 | 685 | 733 | 685 | 716 | 177,600 | 716 |
| 2024-08-29 | 668 | 682 | 665 | 665 | 27,100 | 665 |
| 2024-08-28 | 685 | 699 | 667 | 671 | 57,100 | 671 |
| 2024-08-27 | 687 | 710 | 671 | 684 | 93,200 | 684 |
| 2024-08-26 | 655 | 697 | 655 | 697 | 99,400 | 697 |
| 2024-08-23 | 626 | 639 | 610 | 638 | 40,000 | 638 |
| 2024-08-22 | 620 | 642 | 620 | 626 | 51,300 | 626 |
| 2024-08-21 | 653 | 655 | 625 | 627 | 94,800 | 627 |
| 2024-08-20 | 653 | 675 | 653 | 660 | 33,000 | 660 |
| 2024-08-19 | 638 | 662 | 620 | 656 | 67,600 | 656 |
| 2024-08-16 | 684 | 690 | 651 | 656 | 54,400 | 656 |
| 2024-08-15 | 675 | 710 | 650 | 655 | 151,900 | 655 |
| 2024-08-14 | 667 | 707 | 650 | 680 | 313,600 | 680 |
| 2024-08-13 | 581 | 629 | 578 | 607 | 79,300 | 607 |
| 2024-08-09 | 586 | 600 | 559 | 582 | 81,400 | 582 |
| 2024-08-08 | 574 | 609 | 564 | 585 | 105,800 | 585 |
| 2024-08-07 | 525 | 584 | 524 | 576 | 101,300 | 576 |
| 2024-08-06 | 520 | 542 | 509 | 524 | 102,700 | 524 |
| 2024-08-05 | 572 | 585 | 492 | 492 | 265,900 | 492 |
| 2024-08-02 | 665 | 665 | 592 | 592 | 313,600 | 592 |
| 2024-08-01 | 739 | 749 | 646 | 675 | 362,500 | 675 |
| 2024-07-31 | 700 | 754 | 698 | 754 | 159,300 | 754 |
| 2024-07-30 | 689 | 735 | 687 | 723 | 361,800 | 723 |
| 2024-07-29 | 709 | 713 | 678 | 682 | 187,100 | 682 |
| 2024-07-26 | 750 | 766 | 677 | 682 | 515,900 | 682 |
| 2024-07-25 | 721 | 775 | 706 | 748 | 912,300 | 748 |
| 2024-07-24 | 775 | 817 | 721 | 730 | 1,610,000 | 730 |
| 2024-07-23 | 801 | 921 | 752 | 783 | 5,769,700 | 783 |
| 2024-07-22 | 772 | 915 | 743 | 771 | 12,390,400 | 771 |
| 2024-07-19 | 695 | 765 | 676 | 765 | 3,216,500 | 765 |
| 2024-07-18 | 689 | 760 | 657 | 665 | 4,206,100 | 665 |
| 2024-07-17 | 673 | 673 | 637 | 673 | 488,000 | 673 |
| 2024-07-16 | 580 | 585 | 565 | 573 | 17,300 | 573 |
| 2024-07-12 | 574 | 578 | 570 | 575 | 7,200 | 575 |
| 2024-07-11 | 576 | 577 | 573 | 575 | 1,600 | 575 |
| 2024-07-10 | 570 | 581 | 570 | 576 | 13,100 | 576 |
| 2024-07-09 | 571 | 575 | 570 | 570 | 3,200 | 570 |
| 2024-07-08 | 575 | 575 | 571 | 571 | 7,500 | 571 |
| 2024-07-05 | 575 | 578 | 565 | 569 | 12,400 | 569 |
| 2024-07-04 | 584 | 589 | 568 | 577 | 39,700 | 577 |
| 2024-07-03 | 584 | 585 | 572 | 582 | 20,200 | 582 |
| 2024-07-02 | 578 | 584 | 575 | 584 | 16,900 | 584 |
| 2024-07-01 | 568 | 578 | 566 | 577 | 18,900 | 577 |
| 2024-06-28 | 564 | 565 | 556 | 563 | 6,900 | 563 |
| 2024-06-27 | 559 | 560 | 556 | 556 | 7,000 | 556 |
| 2024-06-26 | 559 | 559 | 556 | 559 | 7,000 | 559 |
| 2024-06-25 | 555 | 559 | 546 | 559 | 12,000 | 559 |
| 2024-06-24 | 559 | 559 | 555 | 557 | 4,700 | 557 |
| 2024-06-21 | 555 | 559 | 553 | 559 | 9,800 | 559 |
| 2024-06-20 | 547 | 555 | 547 | 555 | 4,800 | 555 |
| 2024-06-19 | 550 | 554 | 546 | 547 | 7,800 | 547 |
| 2024-06-18 | 540 | 554 | 540 | 547 | 11,400 | 547 |
| 2024-06-17 | 535 | 540 | 534 | 539 | 4,400 | 539 |
| 2024-06-14 | 535 | 539 | 531 | 539 | 3,700 | 539 |
| 2024-06-13 | 537 | 539 | 536 | 536 | 3,400 | 536 |
| 2024-06-12 | 537 | 542 | 533 | 538 | 7,600 | 538 |
| 2024-06-11 | 533 | 538 | 531 | 538 | 2,600 | 538 |
| 2024-06-10 | 534 | 535 | 532 | 534 | 1,900 | 534 |
| 2024-06-07 | 531 | 538 | 523 | 532 | 15,100 | 532 |
| 2024-06-06 | 533 | 536 | 533 | 536 | 800 | 536 |
| 2024-06-05 | 536 | 539 | 534 | 534 | 1,800 | 534 |
| 2024-06-04 | 538 | 540 | 537 | 538 | 2,500 | 538 |
| 2024-06-03 | 537 | 540 | 532 | 538 | 7,100 | 538 |
| 2024-05-31 | 534 | 537 | 517 | 537 | 6,700 | 537 |
| 2024-05-30 | 530 | 530 | 519 | 524 | 8,900 | 524 |
| 2024-05-29 | 540 | 540 | 531 | 531 | 7,500 | 531 |
| 2024-05-28 | 546 | 546 | 534 | 541 | 10,400 | 541 |
| 2024-05-27 | 540 | 551 | 540 | 546 | 16,700 | 546 |
| 2024-05-24 | 526 | 543 | 526 | 539 | 15,900 | 539 |
| 2024-05-23 | 536 | 544 | 524 | 530 | 23,800 | 530 |
| 2024-05-22 | 540 | 544 | 534 | 540 | 7,100 | 540 |
| 2024-05-21 | 550 | 553 | 540 | 542 | 17,600 | 542 |
| 2024-05-20 | 545 | 550 | 542 | 545 | 17,700 | 545 |
| 2024-05-17 | 540 | 548 | 539 | 541 | 13,100 | 541 |
| 2024-05-16 | 538 | 546 | 526 | 546 | 19,100 | 546 |
| 2024-05-15 | 534 | 542 | 530 | 538 | 23,300 | 538 |
| 2024-05-14 | 551 | 567 | 531 | 536 | 150,900 | 536 |
| 2024-05-13 | 495 | 496 | 487 | 495 | 5,100 | 495 |
| 2024-05-10 | 498 | 501 | 493 | 494 | 7,500 | 494 |
| 2024-05-09 | 493 | 499 | 493 | 498 | 500 | 498 |
| 2024-05-08 | 498 | 499 | 493 | 493 | 2,900 | 493 |
| 2024-05-07 | 492 | 497 | 489 | 497 | 7,800 | 497 |
| 2024-05-02 | 484 | 490 | 481 | 485 | 2,000 | 485 |
| 2024-05-01 | 482 | 485 | 480 | 485 | 1,700 | 485 |
| 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
