4386 (株)SIGグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	529	533	528	531	10,000	531
2021-12-29	513	532	512	529	13,400	529
2021-12-28	506	518	506	513	34,900	513
2021-12-27	527	530	505	505	33,600	505
2021-12-24	537	540	525	527	29,300	527
2021-12-23	535	538	516	530	24,900	530
2021-12-22	527	535	522	534	33,500	534
2021-12-21	523	525	512	525	18,200	525
2021-12-20	535	535	506	520	39,000	520
2021-12-17	537	543	529	539	19,600	539
2021-12-16	550	552	533	545	40,200	545
2021-12-15	541	552	534	545	39,600	545
2021-12-14	533	537	531	536	12,000	536
2021-12-13	560	560	534	536	51,500	536
2021-12-10	566	566	540	545	61,000	545
2021-12-09	588	595	568	573	82,500	573
2021-12-08	608	625	593	607	29,500	607
2021-12-07	572	632	571	598	65,000	598
2021-12-06	580	580	553	556	20,500	556
2021-12-03	563	587	563	587	22,100	587
2021-12-02	614	614	564	566	23,400	566
2021-12-01	611	621	581	615	20,500	615
2021-11-30	641	649	621	621	10,500	621
2021-11-29	630	668	629	640	42,800	640
2021-11-26	671	675	640	651	45,800	651
2021-11-25	699	709	674	677	24,300	677
2021-11-24	668	694	666	694	26,600	694
2021-11-22	670	676	662	672	8,600	672
2021-11-19	683	690	670	675	12,400	675
2021-11-18	704	704	682	685	6,000	685
2021-11-17	706	706	682	700	23,500	700
2021-11-16	712	721	695	707	24,300	707
2021-11-15	698	718	686	712	34,100	712
2021-11-12	663	719	663	702	83,100	702
2021-11-11	650	661	644	646	13,800	646
2021-11-10	653	659	650	650	8,200	650
2021-11-09	677	679	652	653	15,900	653
2021-11-08	691	695	660	670	20,600	670
2021-11-05	709	709	677	689	17,600	689
2021-11-04	693	713	693	703	19,800	703
2021-11-02	693	698	688	692	8,800	692
2021-11-01	681	702	677	699	25,600	699
2021-10-29	710	711	695	695	5,500	695
2021-10-28	687	713	687	709	20,100	709
2021-10-27	694	708	680	694	16,000	694
2021-10-26	684	712	684	700	19,400	700
2021-10-25	694	694	684	684	11,900	684
2021-10-22	703	715	700	705	16,700	705
2021-10-21	737	737	704	709	37,700	709
2021-10-20	758	778	743	743	10,900	743
2021-10-19	753	758	736	758	16,100	758
2021-10-18	787	789	746	752	15,700	752
2021-10-15	758	789	755	776	45,700	776
2021-10-14	740	764	740	759	24,100	759
2021-10-13	766	781	733	744	29,700	744
2021-10-12	780	792	751	768	29,300	768
2021-10-11	798	808	772	782	34,700	782
2021-10-08	786	808	771	787	25,500	787
2021-10-07	832	864	774	779	78,400	779
2021-10-06	835	863	800	834	64,000	834
2021-10-05	822	850	800	828	80,200	828
2021-10-04	891	905	841	841	125,800	841
2021-10-01	890	912	865	891	148,700	891
2021-09-30	932	948	860	922	284,000	922
2021-09-29	785	827	739	827	68,100	827
2021-09-28	799	828	783	795	67,900	795
2021-09-27	850	864	791	791	138,400	791
2021-09-24	830	853	795	850	205,900	850
2021-09-22	744	780	714	780	116,200	780
2021-09-21	724	756	708	747	81,300	747
2021-09-17	692	759	692	759	63,300	759
2021-09-16	716	736	671	682	90,100	682
2021-09-15	700	772	690	726	232,000	726
2021-09-14	681	691	670	684	18,100	684
2021-09-13	676	688	659	680	20,800	680
2021-09-10	635	677	635	677	21,400	677
2021-09-09	631	645	631	641	9,400	641
2021-09-08	649	652	638	638	19,900	638
2021-09-07	649	672	648	651	10,900	651
2021-09-06	678	678	650	650	24,000	650
2021-09-03	672	678	641	668	39,800	668
2021-09-02	711	711	649	673	52,500	673
2021-09-01	730	737	700	711	30,700	711
2021-08-31	684	725	684	725	43,100	725
2021-08-30	695	699	671	687	32,700	687
2021-08-27	650	690	633	690	70,700	690
2021-08-26	636	660	634	659	66,500	659
2021-08-25	574	644	574	626	88,700	626
2021-08-24	556	572	556	568	8,300	568
2021-08-23	557	564	548	564	10,700	564
2021-08-20	564	564	524	547	32,400	547
2021-08-19	581	582	559	562	19,300	562
2021-08-18	589	595	575	580	12,300	580
2021-08-17	605	605	585	589	15,600	589
2021-08-16	606	617	602	604	8,200	604
2021-08-13	592	629	592	614	17,500	614
2021-08-12	611	612	587	591	10,300	591
2021-08-11	596	608	594	608	8,700	608
2021-08-10	592	597	589	589	7,500	589
2021-08-06	593	598	589	594	11,000	594
2021-08-05	601	601	592	593	6,000	593
2021-08-04	602	604	597	604	5,700	604
2021-08-03	604	604	597	600	12,500	600
2021-08-02	604	606	597	604	12,100	604
2021-07-30	609	610	601	601	10,900	601
2021-07-29	609	619	607	615	4,800	615
2021-07-28	616	617	604	605	9,300	605
2021-07-27	620	627	618	618	9,600	618
2021-07-26	632	633	620	620	12,300	620
2021-07-21	639	641	631	631	3,500	631
2021-07-20	635	647	635	638	7,000	638
2021-07-19	649	653	641	642	4,000	642
2021-07-16	653	663	649	651	4,800	651
2021-07-15	670	673	649	649	9,900	649
2021-07-14	664	678	664	670	4,600	670
2021-07-13	657	675	657	670	5,700	670
2021-07-12	658	677	655	657	12,600	657
2021-07-09	631	664	631	664	16,500	664
2021-07-08	651	653	647	647	5,100	647
2021-07-07	647	662	641	648	18,000	648
2021-07-06	654	658	649	652	13,500	652
2021-07-05	663	666	654	655	21,100	655
2021-07-02	663	668	662	663	4,000	663
2021-07-01	676	676	664	664	8,400	664
2021-06-30	673	684	673	676	2,600	676
2021-06-29	690	690	671	672	8,700	672
2021-06-28	678	690	678	690	6,500	690
2021-06-25	665	677	663	677	14,100	677
2021-06-24	671	678	659	665	12,500	665
2021-06-23	680	688	674	674	4,200	674
2021-06-22	671	688	669	675	13,700	675
2021-06-21	674	682	671	671	11,400	671
2021-06-18	701	701	694	694	12,500	694
2021-06-17	705	706	698	705	7,900	705
2021-06-16	705	709	705	706	4,200	706
2021-06-15	712	715	708	709	6,200	709
2021-06-14	720	720	710	710	4,200	710
2021-06-11	714	722	714	715	8,000	715
2021-06-10	720	727	718	722	7,000	722
2021-06-09	725	725	715	720	6,100	720
2021-06-08	725	727	716	716	10,400	716
2021-06-07	723	733	717	725	10,800	725
2021-06-04	703	725	703	723	21,400	723
2021-06-03	692	706	692	703	8,200	703
2021-06-02	696	698	690	693	8,500	693
2021-06-01	700	703	690	696	9,600	696
2021-05-31	711	711	700	701	9,100	701
2021-05-28	725	732	698	711	29,800	711
2021-05-27	732	732	718	722	15,800	722
2021-05-26	732	741	721	726	22,200	726
2021-05-25	744	748	731	735	41,100	735
2021-05-24	719	762	705	755	164,500	755
2021-05-21	703	711	697	711	13,400	711
2021-05-20	677	699	677	691	9,500	691
2021-05-19	676	683	667	679	26,100	679
2021-05-18	650	679	650	677	22,900	677
2021-05-17	671	685	643	651	41,200	651
2021-05-14	686	691	664	669	64,200	669
2021-05-13	701	717	687	708	44,600	708
2021-05-12	723	731	706	716	45,100	716
2021-05-11	730	737	726	726	19,500	726
2021-05-10	733	742	731	735	8,500	735
2021-05-07	727	738	727	733	19,300	733
2021-05-06	736	742	729	729	21,900	729
2021-04-30	741	753	739	740	10,600	740
2021-04-28	754	762	743	744	18,100	744
2021-04-27	750	775	750	762	53,200	762
2021-04-26	752	757	740	756	24,600	756
2021-04-23	772	774	748	753	25,300	753
2021-04-22	769	786	769	773	19,200	773
2021-04-21	786	797	775	776	38,600	776
2021-04-20	800	813	795	803	24,300	803
2021-04-19	803	813	798	805	26,500	805
2021-04-16	812	821	805	809	27,600	809
2021-04-15	817	829	816	823	21,900	823
2021-04-14	832	832	821	822	16,200	822
2021-04-13	815	839	815	833	24,300	833
2021-04-12	840	840	816	821	22,800	821
2021-04-09	830	846	830	840	14,700	840
2021-04-08	830	834	814	834	19,600	834
2021-04-07	853	853	827	830	33,200	830
2021-04-06	894	895	844	853	59,600	853
2021-04-05	850	881	847	880	69,100	880
2021-04-02	818	842	810	840	30,100	840
2021-04-01	821	821	804	815	25,100	815
2021-03-31	810	825	808	821	10,400	821
2021-03-30	800	832	800	814	27,700	814
2021-03-29	820	825	800	800	19,300	800
2021-03-26	791	820	791	819	13,800	819
2021-03-25	801	802	775	799	20,000	799
2021-03-24	810	810	785	802	45,300	802
2021-03-23	849	849	816	818	32,100	818
2021-03-22	855	855	833	838	24,700	838
2021-03-19	833	877	830	853	95,400	853
2021-03-18	813	830	811	830	19,700	830
2021-03-17	803	817	802	809	16,300	809
2021-03-16	810	817	800	808	26,300	808
2021-03-15	804	810	793	802	24,000	802
2021-03-12	784	810	774	793	55,900	793
2021-03-11	764	783	758	778	18,200	778
2021-03-10	762	767	749	759	11,400	759
2021-03-09	739	763	723	762	24,100	762
2021-03-08	751	759	744	746	30,500	746
2021-03-05	744	750	716	750	47,200	750
2021-03-04	749	777	736	746	68,300	746
2021-03-03	773	773	750	761	36,100	761
2021-03-02	786	804	770	773	26,300	773
2021-03-01	788	797	777	793	29,400	793
2021-02-26	791	798	768	792	39,100	792
2021-02-25	804	811	793	793	23,600	793
2021-02-24	819	819	786	792	32,200	792
2021-02-22	795	820	795	813	30,200	813
2021-02-19	795	795	773	795	59,200	795
2021-02-18	818	825	799	804	29,800	804
2021-02-17	791	829	789	818	57,100	818
2021-02-16	830	830	794	795	80,200	795
2021-02-15	878	889	809	819	166,600	819
2021-02-12	920	934	905	923	45,000	923
2021-02-10	909	936	909	928	51,100	928
2021-02-09	916	917	902	911	31,100	911
2021-02-08	915	923	898	914	43,700	914
2021-02-05	923	927	904	908	30,200	908
2021-02-04	924	929	904	928	27,700	928
2021-02-03	929	932	901	918	38,000	918
2021-02-02	921	933	909	923	21,300	923
2021-02-01	900	938	888	930	59,600	930
2021-01-29	946	953	908	915	62,100	915
2021-01-28	949	961	937	940	46,100	940
2021-01-27	982	1,003	968	979	51,300	979
2021-01-26	982	984	958	967	39,900	967
2021-01-25	956	984	951	980	27,700	980
2021-01-22	961	973	955	961	35,800	961
2021-01-21	953	974	939	970	71,700	970
2021-01-20	955	1,003	931	952	173,200	952
2021-01-19	946	955	928	932	48,000	932
2021-01-18	926	942	905	942	57,400	942
2021-01-15	910	929	891	921	69,200	921
2021-01-14	935	950	907	911	66,500	911
2021-01-13	925	947	918	932	54,500	932
2021-01-12	937	942	900	911	71,300	911
2021-01-08	935	978	934	947	110,900	947
2021-01-07	923	942	914	922	50,500	922
2021-01-06	917	945	911	913	102,200	913
2021-01-05	905	917	894	914	38,800	914
2021-01-04	903	905	877	899	47,900	899

分割・併合履歴： [2018-12-26]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4386 (株)SIGグループ の時系列データ [2021年度]

4386 (株)SIGグループの時系列データ [2021年度]