4386 (株)SIGグループの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	517	517	512	516	5,900	516
2022-12-29	517	517	514	515	3,800	515
2022-12-28	515	517	510	517	20,000	517
2022-12-27	512	518	510	515	14,300	515
2022-12-26	515	516	507	512	20,500	512
2022-12-23	510	513	506	511	11,900	511
2022-12-22	510	510	505	510	9,100	510
2022-12-21	503	509	500	509	16,300	509
2022-12-20	505	510	499	509	17,100	509
2022-12-19	508	511	504	505	14,000	505
2022-12-16	496	510	495	508	29,400	508
2022-12-15	496	497	494	496	2,500	496
2022-12-14	500	504	498	498	5,600	498
2022-12-13	502	502	498	499	3,900	499
2022-12-12	500	500	495	499	2,500	499
2022-12-09	496	500	495	495	11,700	495
2022-12-08	495	500	495	500	2,900	500
2022-12-07	500	500	485	499	5,200	499
2022-12-06	495	500	495	499	2,400	499
2022-12-05	495	500	493	495	6,300	495
2022-12-02	494	500	488	495	7,100	495
2022-12-01	508	508	492	492	8,200	492
2022-11-30	507	509	500	508	12,100	508
2022-11-29	492	507	492	507	15,200	507
2022-11-28	488	500	486	490	18,600	490
2022-11-25	485	485	479	485	10,000	485
2022-11-24	479	482	478	481	7,300	481
2022-11-22	475	478	475	478	6,100	478
2022-11-21	479	480	470	478	22,200	478
2022-11-18	476	479	475	478	6,100	478
2022-11-17	480	480	474	478	4,500	478
2022-11-16	475	481	474	480	12,000	480
2022-11-15	483	484	475	480	8,100	480
2022-11-14	480	480	477	480	7,600	480
2022-11-11	470	483	470	477	16,400	477
2022-11-10	471	480	469	480	3,800	480
2022-11-09	469	477	469	475	4,900	475
2022-11-08	470	474	470	473	800	473
2022-11-07	473	474	470	470	5,400	470
2022-11-04	470	474	468	474	7,100	474
2022-11-02	474	475	470	470	9,700	470
2022-11-01	476	476	467	473	5,900	473
2022-10-31	475	477	471	474	2,300	474
2022-10-28	470	474	468	474	6,600	474
2022-10-27	471	475	468	468	5,600	468
2022-10-26	470	475	468	474	13,400	474
2022-10-25	468	472	468	472	3,900	472
2022-10-24	474	474	468	469	2,900	469
2022-10-21	470	474	469	469	5,200	469
2022-10-20	472	473	470	472	2,900	472
2022-10-19	471	477	470	472	3,400	472
2022-10-18	467	470	466	469	9,100	469
2022-10-17	466	466	462	464	2,100	464
2022-10-14	469	469	463	466	4,800	466
2022-10-13	468	468	462	463	4,000	463
2022-10-12	467	470	466	467	2,800	467
2022-10-11	467	472	462	469	13,300	469
2022-10-07	468	473	467	470	8,900	470
2022-10-06	471	473	469	469	9,000	469
2022-10-05	473	479	469	469	9,700	469
2022-10-04	471	475	468	469	14,600	469
2022-10-03	485	485	470	472	8,700	472
2022-09-30	469	485	469	485	7,800	485
2022-09-29	483	494	472	472	15,600	472
2022-09-28	498	498	480	480	10,000	480
2022-09-27	496	500	487	496	4,100	496
2022-09-26	498	500	485	497	9,900	497
2022-09-22	493	500	486	498	9,000	498
2022-09-21	503	504	495	503	2,900	503
2022-09-20	507	514	498	499	6,900	499
2022-09-16	491	512	490	512	19,900	512
2022-09-15	492	497	488	497	2,000	497
2022-09-14	482	492	482	490	4,300	490
2022-09-13	491	496	491	496	5,000	496
2022-09-12	485	488	485	488	2,600	488
2022-09-09	477	482	477	482	3,500	482
2022-09-08	479	483	479	481	6,100	481
2022-09-07	481	481	473	478	9,000	478
2022-09-06	483	490	480	480	6,900	480
2022-09-05	486	486	479	483	8,600	483
2022-09-02	490	493	486	486	7,900	486
2022-09-01	494	494	490	490	1,300	490
2022-08-31	490	494	489	494	1,300	494
2022-08-30	491	495	489	490	3,900	490
2022-08-29	495	495	490	490	13,400	490
2022-08-26	505	505	497	499	4,900	499
2022-08-25	502	505	500	504	7,800	504
2022-08-24	500	502	496	497	2,400	497
2022-08-23	498	500	497	498	2,500	498
2022-08-22	499	500	495	498	3,600	498
2022-08-19	502	504	496	501	8,500	501
2022-08-18	502	502	495	500	6,400	500
2022-08-17	495	511	495	503	9,900	503
2022-08-16	498	500	494	495	14,100	495
2022-08-15	497	505	496	498	6,000	498
2022-08-12	501	512	493	500	13,500	500
2022-08-10	513	513	503	503	6,100	503
2022-08-09	522	524	519	519	5,700	519
2022-08-08	522	529	520	524	18,600	524
2022-08-05	514	524	512	523	15,000	523
2022-08-04	517	519	511	519	16,000	519
2022-08-03	508	514	507	511	12,000	511
2022-08-02	505	505	501	505	2,600	505
2022-08-01	499	509	498	504	6,300	504
2022-07-29	497	505	496	499	3,000	499
2022-07-28	502	502	494	496	4,000	496
2022-07-27	498	503	496	497	5,000	497
2022-07-26	511	511	503	503	5,300	503
2022-07-25	515	515	507	507	14,800	507
2022-07-22	495	517	489	517	34,800	517
2022-07-21	477	497	475	496	15,000	496
2022-07-20	475	479	472	476	5,300	476
2022-07-19	471	472	466	472	3,700	472
2022-07-15	470	471	467	471	2,600	471
2022-07-14	469	470	466	469	3,400	469
2022-07-13	469	470	466	466	4,000	466
2022-07-12	473	473	466	468	8,500	468
2022-07-11	470	470	467	470	2,400	470
2022-07-08	465	470	465	467	7,100	467
2022-07-07	468	468	466	467	6,000	467
2022-07-06	469	474	468	468	9,400	468
2022-07-05	473	477	470	477	3,500	477
2022-07-04	479	482	468	470	9,700	470
2022-07-01	478	481	472	478	4,000	478
2022-06-30	474	480	473	478	3,800	478
2022-06-29	470	477	469	475	8,700	475
2022-06-28	470	478	468	475	9,600	475
2022-06-27	482	482	472	475	5,100	475
2022-06-24	474	479	465	479	13,100	479
2022-06-23	475	480	472	472	6,400	472
2022-06-22	476	478	472	475	3,000	475
2022-06-21	469	477	469	470	6,300	470
2022-06-20	478	478	460	470	20,100	470
2022-06-17	477	478	470	474	12,100	474
2022-06-16	484	489	483	483	4,400	483
2022-06-15	485	487	482	483	5,400	483
2022-06-14	490	490	482	487	11,800	487
2022-06-13	495	509	492	494	16,100	494
2022-06-10	504	508	497	508	3,200	508
2022-06-09	506	510	502	507	3,800	507
2022-06-08	495	505	494	505	9,100	505
2022-06-07	499	499	490	498	11,500	498
2022-06-06	499	499	495	499	6,800	499
2022-06-03	505	505	495	497	12,800	497
2022-06-02	507	510	501	501	5,100	501
2022-06-01	501	512	501	512	9,500	512
2022-05-31	503	507	499	500	4,600	500
2022-05-30	504	509	497	508	16,100	508
2022-05-27	501	505	493	496	4,700	496
2022-05-26	486	503	485	501	27,100	501
2022-05-25	491	495	485	486	11,600	486
2022-05-24	497	499	494	499	4,400	499
2022-05-23	483	500	483	496	14,000	496
2022-05-20	479	486	479	483	5,900	483
2022-05-19	477	483	477	481	6,200	481
2022-05-18	479	485	477	485	4,100	485
2022-05-17	472	478	465	478	10,100	478
2022-05-16	486	486	468	474	22,700	474
2022-05-13	482	498	482	484	14,300	484
2022-05-12	500	500	482	482	23,400	482
2022-05-11	500	508	495	505	17,400	505
2022-05-10	492	499	487	492	12,200	492
2022-05-09	503	503	494	494	13,000	494
2022-05-06	492	508	491	506	12,900	506
2022-05-02	492	496	490	495	6,400	495
2022-04-28	491	494	486	491	9,200	491
2022-04-27	491	493	480	490	28,300	490
2022-04-26	506	506	491	496	17,200	496
2022-04-25	497	502	495	502	8,100	502
2022-04-22	495	502	493	500	15,700	500
2022-04-21	503	503	497	499	13,600	499
2022-04-20	514	514	501	503	16,700	503
2022-04-19	517	517	509	510	8,800	510
2022-04-18	522	523	508	513	35,500	513
2022-04-15	534	534	522	522	11,000	522
2022-04-14	536	536	525	532	8,300	532
2022-04-13	527	534	513	526	31,800	526
2022-04-12	530	535	525	525	19,300	525
2022-04-11	569	569	535	540	45,000	540
2022-04-08	563	568	552	567	56,400	567
2022-04-07	583	590	545	553	153,200	553
2022-04-06	605	608	574	603	88,200	603
2022-04-05	621	628	603	613	116,000	613
2022-04-04	595	643	573	628	203,000	628
2022-04-01	543	596	543	596	189,800	596
2022-03-31	521	570	510	551	135,800	551
2022-03-30	513	523	512	521	12,300	521
2022-03-29	522	529	521	528	12,300	528
2022-03-28	521	524	513	518	12,700	518
2022-03-25	524	525	511	520	9,200	520
2022-03-24	512	523	509	519	22,200	519
2022-03-23	510	519	510	513	16,500	513
2022-03-22	510	515	505	510	22,400	510
2022-03-18	514	520	509	520	19,200	520
2022-03-17	507	513	502	510	23,500	510
2022-03-16	510	513	497	497	23,400	497
2022-03-15	492	524	481	490	53,300	490
2022-03-14	488	492	480	492	14,900	492
2022-03-11	483	486	481	485	8,200	485
2022-03-10	478	483	466	483	8,400	483
2022-03-09	470	475	464	464	16,100	464
2022-03-08	478	486	471	473	15,400	473
2022-03-07	498	498	480	484	31,200	484
2022-03-04	499	500	489	500	17,000	500
2022-03-03	525	525	504	504	15,000	504
2022-03-02	532	532	510	522	32,700	522
2022-03-01	505	546	503	535	98,000	535
2022-02-28	482	498	476	498	22,700	498
2022-02-25	466	476	462	474	23,200	474
2022-02-24	489	489	465	470	25,500	470
2022-02-22	488	493	482	484	17,500	484
2022-02-21	486	494	486	493	3,700	493
2022-02-18	488	499	485	491	15,300	491
2022-02-17	500	502	492	496	12,800	496
2022-02-16	500	502	495	496	6,600	496
2022-02-15	500	505	491	495	17,600	495
2022-02-14	512	512	500	500	25,700	500
2022-02-10	517	525	516	517	24,600	517
2022-02-09	522	535	517	534	18,100	534
2022-02-08	519	519	511	517	4,300	517
2022-02-07	517	519	507	519	15,300	519
2022-02-04	516	523	505	511	13,900	511
2022-02-03	515	523	505	523	9,700	523
2022-02-02	501	517	498	517	18,900	517
2022-02-01	492	504	492	499	16,200	499
2022-01-31	497	507	489	492	17,800	492
2022-01-28	491	501	491	495	11,000	495
2022-01-27	505	508	491	496	24,100	496
2022-01-26	503	513	503	505	3,700	505
2022-01-25	516	516	500	502	15,000	502
2022-01-24	508	522	508	522	6,600	522
2022-01-21	509	512	506	512	4,100	512
2022-01-20	506	513	503	509	4,500	509
2022-01-19	506	510	502	506	45,000	506
2022-01-18	514	518	508	509	7,900	509
2022-01-17	514	519	509	510	8,200	510
2022-01-14	511	519	509	514	17,100	514
2022-01-13	527	527	519	520	6,700	520
2022-01-12	515	533	515	532	10,500	532
2022-01-11	511	517	508	515	17,100	515
2022-01-07	515	518	505	514	15,300	514
2022-01-06	520	522	513	517	20,200	517
2022-01-05	539	539	522	526	19,400	526
2022-01-04	543	547	521	539	34,700	539

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 [2022年度]

4386 (株)SIGグループの時系列データ [2022年度]