4386 (株)SIGグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 631 | 651 | 581 | 596 | 91,000 | 596 |
| 2025-04-03 | 634 | 649 | 626 | 646 | 33,500 | 646 |
| 2025-04-02 | 664 | 666 | 656 | 658 | 8,900 | 658 |
| 2025-04-01 | 667 | 670 | 659 | 662 | 14,900 | 662 |
| 2025-03-31 | 675 | 676 | 660 | 663 | 35,200 | 663 |
| 2025-03-28 | 686 | 690 | 677 | 677 | 16,400 | 677 |
| 2025-03-27 | 699 | 699 | 692 | 695 | 10,500 | 695 |
| 2025-03-26 | 707 | 707 | 696 | 700 | 14,000 | 700 |
| 2025-03-25 | 718 | 719 | 707 | 707 | 7,400 | 707 |
| 2025-03-24 | 700 | 712 | 695 | 712 | 53,600 | 712 |
| 2025-03-21 | 692 | 696 | 686 | 696 | 7,900 | 696 |
| 2025-03-19 | 689 | 695 | 686 | 692 | 12,500 | 692 |
| 2025-03-18 | 696 | 696 | 685 | 689 | 12,700 | 689 |
| 2025-03-17 | 695 | 696 | 690 | 696 | 5,800 | 696 |
| 2025-03-14 | 684 | 695 | 681 | 695 | 5,000 | 695 |
| 2025-03-13 | 677 | 686 | 677 | 685 | 5,600 | 685 |
| 2025-03-12 | 678 | 681 | 674 | 674 | 3,300 | 674 |
| 2025-03-11 | 678 | 680 | 670 | 680 | 9,900 | 680 |
| 2025-03-10 | 675 | 684 | 675 | 680 | 4,500 | 680 |
| 2025-03-07 | 676 | 680 | 676 | 678 | 3,400 | 678 |
| 2025-03-06 | 678 | 687 | 676 | 681 | 6,800 | 681 |
| 2025-03-05 | 681 | 683 | 675 | 678 | 13,000 | 678 |
| 2025-03-04 | 686 | 695 | 683 | 683 | 9,100 | 683 |
| 2025-03-03 | 697 | 697 | 686 | 696 | 9,000 | 696 |
| 2025-02-28 | 697 | 697 | 675 | 692 | 14,000 | 692 |
| 2025-02-27 | 692 | 697 | 688 | 697 | 10,000 | 697 |
| 2025-02-26 | 688 | 695 | 676 | 695 | 10,400 | 695 |
| 2025-02-25 | 685 | 692 | 677 | 692 | 19,400 | 692 |
| 2025-02-21 | 691 | 695 | 685 | 687 | 9,200 | 687 |
| 2025-02-20 | 701 | 704 | 682 | 691 | 15,000 | 691 |
| 2025-02-19 | 702 | 707 | 699 | 700 | 10,000 | 700 |
| 2025-02-18 | 706 | 710 | 700 | 701 | 10,800 | 701 |
| 2025-02-17 | 707 | 715 | 701 | 708 | 14,100 | 708 |
| 2025-02-14 | 714 | 724 | 697 | 697 | 26,200 | 697 |
| 2025-02-13 | 710 | 739 | 689 | 726 | 106,000 | 726 |
| 2025-02-12 | 710 | 719 | 694 | 719 | 62,800 | 719 |
| 2025-02-10 | 680 | 703 | 676 | 693 | 33,000 | 693 |
| 2025-02-07 | 680 | 680 | 662 | 677 | 13,500 | 677 |
| 2025-02-06 | 665 | 675 | 661 | 675 | 9,400 | 675 |
| 2025-02-05 | 667 | 669 | 660 | 660 | 8,400 | 660 |
| 2025-02-04 | 657 | 668 | 657 | 668 | 6,100 | 668 |
| 2025-02-03 | 665 | 665 | 657 | 657 | 13,900 | 657 |
| 2025-01-31 | 668 | 668 | 660 | 666 | 9,300 | 666 |
| 2025-01-30 | 675 | 682 | 660 | 660 | 20,700 | 660 |
| 2025-01-29 | 675 | 681 | 667 | 676 | 16,100 | 676 |
| 2025-01-28 | 667 | 670 | 665 | 670 | 5,200 | 670 |
| 2025-01-27 | 665 | 668 | 658 | 667 | 8,000 | 667 |
| 2025-01-24 | 658 | 670 | 658 | 658 | 12,000 | 658 |
| 2025-01-23 | 657 | 661 | 655 | 657 | 14,500 | 657 |
| 2025-01-22 | 657 | 666 | 657 | 661 | 7,700 | 661 |
| 2025-01-21 | 661 | 670 | 661 | 661 | 7,100 | 661 |
| 2025-01-20 | 666 | 674 | 660 | 671 | 12,200 | 671 |
| 2025-01-17 | 665 | 671 | 661 | 664 | 6,600 | 664 |
| 2025-01-16 | 673 | 673 | 665 | 665 | 6,200 | 665 |
| 2025-01-15 | 669 | 673 | 667 | 668 | 3,700 | 668 |
| 2025-01-14 | 675 | 680 | 668 | 670 | 9,500 | 670 |
| 2025-01-10 | 689 | 689 | 680 | 682 | 7,600 | 682 |
| 2025-01-09 | 699 | 699 | 686 | 693 | 7,300 | 693 |
| 2025-01-08 | 703 | 703 | 692 | 699 | 8,200 | 699 |
| 2025-01-07 | 702 | 707 | 690 | 700 | 12,800 | 700 |
| 2025-01-06 | 700 | 714 | 697 | 704 | 20,600 | 704 |
分割・併合履歴 ： [2018-12-26]1株→3株