6088 (株)シグマクシス・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1,096 | 1,122 | 1,076 | 1,081 | 563,300 | 1,081 |
| 2025-05-09 | 1,030 | 1,088 | 1,028 | 1,075 | 1,277,700 | 1,075 |
| 2025-05-08 | 1,052 | 1,068 | 1,045 | 1,060 | 526,700 | 1,060 |
| 2025-05-07 | 1,039 | 1,063 | 1,039 | 1,048 | 459,300 | 1,048 |
| 2025-05-02 | 1,030 | 1,032 | 1,008 | 1,021 | 390,400 | 1,021 |
| 2025-05-01 | 1,038 | 1,040 | 1,024 | 1,036 | 343,800 | 1,036 |
| 2025-04-30 | 1,031 | 1,048 | 1,020 | 1,041 | 330,400 | 1,041 |
| 2025-04-28 | 1,023 | 1,032 | 1,006 | 1,028 | 379,900 | 1,028 |
| 2025-04-25 | 1,008 | 1,026 | 1,000 | 1,024 | 353,200 | 1,024 |
| 2025-04-24 | 1,032 | 1,033 | 991 | 1,002 | 451,500 | 1,002 |
| 2025-04-23 | 1,041 | 1,044 | 1,026 | 1,034 | 279,600 | 1,034 |
| 2025-04-22 | 1,036 | 1,044 | 1,010 | 1,022 | 369,200 | 1,022 |
| 2025-04-21 | 1,017 | 1,042 | 1,017 | 1,036 | 322,400 | 1,036 |
| 2025-04-18 | 1,004 | 1,033 | 995 | 1,027 | 284,100 | 1,027 |
| 2025-04-17 | 980 | 1,003 | 978 | 999 | 236,400 | 999 |
| 2025-04-16 | 976 | 990 | 969 | 984 | 284,400 | 984 |
| 2025-04-15 | 970 | 980 | 964 | 972 | 331,700 | 972 |
| 2025-04-14 | 958 | 981 | 956 | 968 | 220,200 | 968 |
| 2025-04-11 | 926 | 956 | 910 | 953 | 353,700 | 953 |
| 2025-04-10 | 930 | 940 | 907 | 939 | 389,400 | 939 |
| 2025-04-09 | 888 | 888 | 862 | 878 | 363,400 | 878 |
| 2025-04-08 | 880 | 913 | 880 | 903 | 363,200 | 903 |
| 2025-04-07 | 814 | 863 | 810 | 841 | 676,600 | 841 |
| 2025-04-04 | 910 | 925 | 889 | 904 | 515,000 | 904 |
| 2025-04-03 | 900 | 940 | 895 | 921 | 586,900 | 921 |
| 2025-04-02 | 934 | 941 | 906 | 915 | 272,800 | 915 |
| 2025-04-01 | 941 | 956 | 926 | 926 | 221,200 | 926 |
| 2025-03-31 | 918 | 946 | 905 | 937 | 369,800 | 937 |
| 2025-03-28 | 921 | 943 | 920 | 932 | 275,000 | 932 |
| 2025-03-27 | 937 | 951 | 934 | 941 | 360,600 | 941 |
| 2025-03-26 | 945 | 948 | 939 | 944 | 269,200 | 944 |
| 2025-03-25 | 936 | 946 | 935 | 945 | 145,900 | 945 |
| 2025-03-24 | 944 | 951 | 931 | 931 | 175,700 | 931 |
| 2025-03-21 | 950 | 950 | 936 | 939 | 295,100 | 939 |
| 2025-03-19 | 953 | 968 | 951 | 965 | 195,000 | 965 |
| 2025-03-18 | 957 | 969 | 949 | 952 | 181,500 | 952 |
| 2025-03-17 | 953 | 957 | 934 | 942 | 219,100 | 942 |
| 2025-03-14 | 944 | 955 | 932 | 948 | 235,900 | 948 |
| 2025-03-13 | 948 | 964 | 944 | 948 | 200,600 | 948 |
| 2025-03-12 | 910 | 960 | 907 | 944 | 343,400 | 944 |
| 2025-03-11 | 909 | 924 | 888 | 918 | 509,800 | 918 |
| 2025-03-10 | 945 | 945 | 921 | 921 | 347,700 | 921 |
| 2025-03-07 | 949 | 961 | 935 | 949 | 358,700 | 949 |
| 2025-03-06 | 1,014 | 1,015 | 960 | 962 | 355,000 | 962 |
| 2025-03-05 | 1,000 | 1,016 | 985 | 1,010 | 316,200 | 1,010 |
| 2025-03-04 | 988 | 998 | 978 | 998 | 323,400 | 998 |
| 2025-03-03 | 967 | 996 | 955 | 988 | 345,500 | 988 |
| 2025-02-28 | 958 | 962 | 948 | 955 | 363,900 | 955 |
| 2025-02-27 | 950 | 960 | 944 | 960 | 314,500 | 960 |
| 2025-02-26 | 945 | 953 | 933 | 946 | 296,800 | 946 |
| 2025-02-25 | 945 | 955 | 939 | 949 | 187,600 | 949 |
| 2025-02-21 | 960 | 968 | 953 | 960 | 278,000 | 960 |
| 2025-02-20 | 990 | 1,000 | 955 | 968 | 316,300 | 968 |
| 2025-02-19 | 991 | 998 | 983 | 995 | 264,000 | 995 |
| 2025-02-18 | 990 | 1,012 | 990 | 1,007 | 404,400 | 1,007 |
| 2025-02-17 | 1,000 | 1,006 | 982 | 983 | 262,100 | 983 |
| 2025-02-14 | 1,002 | 1,009 | 981 | 1,000 | 509,300 | 1,000 |
| 2025-02-13 | 1,005 | 1,020 | 1,000 | 1,004 | 532,000 | 1,004 |
| 2025-02-12 | 983 | 1,020 | 972 | 996 | 1,262,200 | 996 |
| 2025-02-10 | 946 | 983 | 936 | 983 | 850,700 | 983 |
| 2025-02-07 | 888 | 987 | 888 | 976 | 1,075,500 | 976 |
| 2025-02-06 | 925 | 948 | 925 | 929 | 489,900 | 929 |
| 2025-02-05 | 915 | 921 | 905 | 921 | 263,500 | 921 |
| 2025-02-04 | 939 | 939 | 906 | 908 | 364,500 | 908 |
| 2025-02-03 | 930 | 941 | 920 | 928 | 569,000 | 928 |
| 2025-01-31 | 946 | 947 | 935 | 941 | 247,700 | 941 |
| 2025-01-30 | 933 | 953 | 929 | 952 | 235,900 | 952 |
| 2025-01-29 | 929 | 969 | 927 | 940 | 675,000 | 940 |
| 2025-01-28 | 892 | 921 | 889 | 920 | 396,700 | 920 |
| 2025-01-27 | 908 | 913 | 895 | 900 | 420,900 | 900 |
| 2025-01-24 | 880 | 902 | 876 | 897 | 308,200 | 897 |
| 2025-01-23 | 868 | 885 | 867 | 873 | 258,200 | 873 |
| 2025-01-22 | 862 | 888 | 862 | 883 | 260,200 | 883 |
| 2025-01-21 | 850 | 854 | 840 | 851 | 210,700 | 851 |
| 2025-01-20 | 850 | 855 | 845 | 852 | 186,400 | 852 |
| 2025-01-17 | 860 | 863 | 843 | 845 | 246,000 | 845 |
| 2025-01-16 | 868 | 880 | 865 | 865 | 151,900 | 865 |
| 2025-01-15 | 860 | 871 | 858 | 862 | 280,600 | 862 |
| 2025-01-14 | 875 | 879 | 856 | 871 | 361,800 | 871 |
| 2025-01-10 | 885 | 888 | 875 | 882 | 293,600 | 882 |
| 2025-01-09 | 907 | 914 | 888 | 898 | 207,700 | 898 |
| 2025-01-08 | 880 | 910 | 875 | 905 | 392,100 | 905 |
| 2025-01-07 | 913 | 915 | 877 | 878 | 373,800 | 878 |
| 2025-01-06 | 960 | 963 | 908 | 908 | 452,600 | 908 |
分割・併合履歴 ： [2024-11-28]1株→2株 [2022-03-30]1株→2株 [2014-03-27]1株→4株