6088 (株)シグマクシス・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1,425 | 1,454 | 1,412 | 1,439 | 118,300 | 1,439 |
| 2024-05-16 | 1,481 | 1,481 | 1,427 | 1,439 | 164,600 | 1,439 |
| 2024-05-15 | 1,477 | 1,506 | 1,469 | 1,479 | 225,100 | 1,479 |
| 2024-05-14 | 1,435 | 1,469 | 1,432 | 1,463 | 277,200 | 1,463 |
| 2024-05-13 | 1,446 | 1,449 | 1,418 | 1,422 | 344,500 | 1,422 |
| 2024-05-10 | 1,505 | 1,509 | 1,451 | 1,451 | 394,200 | 1,451 |
| 2024-05-09 | 1,500 | 1,579 | 1,480 | 1,545 | 558,200 | 1,545 |
| 2024-05-08 | 1,589 | 1,626 | 1,585 | 1,604 | 234,400 | 1,604 |
| 2024-05-07 | 1,558 | 1,613 | 1,552 | 1,596 | 184,100 | 1,596 |
| 2024-05-02 | 1,542 | 1,558 | 1,529 | 1,538 | 139,800 | 1,538 |
| 2024-05-01 | 1,559 | 1,565 | 1,538 | 1,547 | 105,400 | 1,547 |
| 2024-04-30 | 1,586 | 1,586 | 1,550 | 1,579 | 150,200 | 1,579 |
| 2024-04-26 | 1,573 | 1,588 | 1,544 | 1,580 | 207,100 | 1,580 |
| 2024-04-25 | 1,579 | 1,608 | 1,579 | 1,583 | 147,500 | 1,583 |
| 2024-04-24 | 1,566 | 1,626 | 1,561 | 1,580 | 162,700 | 1,580 |
| 2024-04-23 | 1,588 | 1,597 | 1,566 | 1,569 | 97,800 | 1,569 |
| 2024-04-22 | 1,551 | 1,569 | 1,545 | 1,564 | 110,100 | 1,564 |
| 2024-04-19 | 1,546 | 1,547 | 1,508 | 1,532 | 152,900 | 1,532 |
| 2024-04-18 | 1,555 | 1,580 | 1,550 | 1,566 | 101,300 | 1,566 |
| 2024-04-17 | 1,621 | 1,621 | 1,541 | 1,565 | 239,500 | 1,565 |
| 2024-04-16 | 1,667 | 1,671 | 1,639 | 1,643 | 98,600 | 1,643 |
| 2024-04-15 | 1,641 | 1,684 | 1,630 | 1,673 | 145,400 | 1,673 |
| 2024-04-12 | 1,680 | 1,697 | 1,652 | 1,672 | 86,900 | 1,672 |
| 2024-04-11 | 1,692 | 1,699 | 1,671 | 1,678 | 103,400 | 1,678 |
| 2024-04-10 | 1,709 | 1,738 | 1,709 | 1,730 | 190,600 | 1,730 |
| 2024-04-09 | 1,656 | 1,698 | 1,645 | 1,689 | 106,100 | 1,689 |
| 2024-04-08 | 1,686 | 1,690 | 1,630 | 1,652 | 116,500 | 1,652 |
| 2024-04-05 | 1,643 | 1,681 | 1,623 | 1,667 | 128,800 | 1,667 |
| 2024-04-04 | 1,695 | 1,705 | 1,668 | 1,672 | 134,000 | 1,672 |
| 2024-04-03 | 1,663 | 1,692 | 1,645 | 1,662 | 175,700 | 1,662 |
| 2024-04-02 | 1,721 | 1,721 | 1,680 | 1,688 | 119,600 | 1,688 |
| 2024-04-01 | 1,749 | 1,766 | 1,711 | 1,721 | 79,300 | 1,721 |
| 2024-03-29 | 1,683 | 1,750 | 1,666 | 1,749 | 194,400 | 1,749 |
| 2024-03-28 | 1,722 | 1,740 | 1,667 | 1,683 | 192,500 | 1,683 |
| 2024-03-27 | 1,725 | 1,786 | 1,703 | 1,744 | 206,500 | 1,744 |
| 2024-03-26 | 1,716 | 1,734 | 1,695 | 1,716 | 216,700 | 1,716 |
| 2024-03-25 | 1,749 | 1,755 | 1,716 | 1,731 | 164,700 | 1,731 |
| 2024-03-22 | 1,786 | 1,788 | 1,748 | 1,767 | 107,800 | 1,767 |
| 2024-03-21 | 1,780 | 1,810 | 1,756 | 1,776 | 128,600 | 1,776 |
| 2024-03-19 | 1,742 | 1,773 | 1,735 | 1,757 | 133,600 | 1,757 |
| 2024-03-18 | 1,742 | 1,757 | 1,712 | 1,741 | 166,500 | 1,741 |
| 2024-03-15 | 1,701 | 1,759 | 1,681 | 1,734 | 565,200 | 1,734 |
| 2024-03-14 | 1,721 | 1,727 | 1,675 | 1,714 | 215,100 | 1,714 |
| 2024-03-13 | 1,791 | 1,791 | 1,716 | 1,724 | 218,800 | 1,724 |
| 2024-03-12 | 1,754 | 1,784 | 1,732 | 1,784 | 161,900 | 1,784 |
| 2024-03-11 | 1,768 | 1,779 | 1,731 | 1,779 | 325,700 | 1,779 |
| 2024-03-08 | 1,781 | 1,844 | 1,780 | 1,808 | 249,000 | 1,808 |
| 2024-03-07 | 1,820 | 1,852 | 1,788 | 1,790 | 266,300 | 1,790 |
| 2024-03-06 | 1,730 | 1,810 | 1,723 | 1,810 | 274,800 | 1,810 |
| 2024-03-05 | 1,727 | 1,759 | 1,713 | 1,757 | 230,000 | 1,757 |
| 2024-03-04 | 1,745 | 1,791 | 1,718 | 1,720 | 241,500 | 1,720 |
| 2024-03-01 | 1,730 | 1,764 | 1,727 | 1,740 | 177,300 | 1,740 |
| 2024-02-29 | 1,731 | 1,734 | 1,702 | 1,708 | 239,700 | 1,708 |
| 2024-02-28 | 1,730 | 1,776 | 1,715 | 1,754 | 285,100 | 1,754 |
| 2024-02-27 | 1,729 | 1,736 | 1,709 | 1,732 | 176,600 | 1,732 |
| 2024-02-26 | 1,685 | 1,736 | 1,671 | 1,729 | 206,500 | 1,729 |
| 2024-02-22 | 1,692 | 1,700 | 1,636 | 1,672 | 389,800 | 1,672 |
| 2024-02-21 | 1,690 | 1,734 | 1,680 | 1,732 | 453,000 | 1,732 |
| 2024-02-20 | 1,677 | 1,691 | 1,640 | 1,657 | 221,400 | 1,657 |
| 2024-02-19 | 1,621 | 1,669 | 1,608 | 1,668 | 267,400 | 1,668 |
| 2024-02-16 | 1,647 | 1,648 | 1,593 | 1,620 | 261,800 | 1,620 |
| 2024-02-15 | 1,636 | 1,636 | 1,586 | 1,612 | 245,100 | 1,612 |
| 2024-02-14 | 1,600 | 1,647 | 1,591 | 1,635 | 368,000 | 1,635 |
| 2024-02-13 | 1,626 | 1,638 | 1,593 | 1,606 | 264,000 | 1,606 |
| 2024-02-09 | 1,638 | 1,643 | 1,590 | 1,626 | 638,200 | 1,626 |
| 2024-02-08 | 1,741 | 1,753 | 1,648 | 1,666 | 1,108,500 | 1,666 |
| 2024-02-07 | 1,624 | 1,684 | 1,573 | 1,684 | 1,843,700 | 1,684 |
| 2024-02-06 | 1,433 | 1,436 | 1,382 | 1,384 | 341,200 | 1,384 |
| 2024-02-05 | 1,412 | 1,432 | 1,401 | 1,411 | 222,300 | 1,411 |
| 2024-02-02 | 1,400 | 1,418 | 1,391 | 1,409 | 138,200 | 1,409 |
| 2024-02-01 | 1,385 | 1,395 | 1,375 | 1,391 | 94,900 | 1,391 |
| 2024-01-31 | 1,404 | 1,419 | 1,386 | 1,395 | 149,700 | 1,395 |
| 2024-01-30 | 1,400 | 1,429 | 1,394 | 1,404 | 171,700 | 1,404 |
| 2024-01-29 | 1,378 | 1,417 | 1,375 | 1,399 | 157,800 | 1,399 |
| 2024-01-26 | 1,357 | 1,390 | 1,348 | 1,368 | 149,400 | 1,368 |
| 2024-01-25 | 1,375 | 1,379 | 1,353 | 1,361 | 137,800 | 1,361 |
| 2024-01-24 | 1,365 | 1,395 | 1,365 | 1,380 | 165,000 | 1,380 |
| 2024-01-23 | 1,377 | 1,395 | 1,362 | 1,365 | 183,000 | 1,365 |
| 2024-01-22 | 1,325 | 1,377 | 1,315 | 1,377 | 221,700 | 1,377 |
| 2024-01-19 | 1,369 | 1,370 | 1,331 | 1,335 | 257,700 | 1,335 |
| 2024-01-18 | 1,343 | 1,380 | 1,335 | 1,362 | 205,000 | 1,362 |
| 2024-01-17 | 1,353 | 1,380 | 1,344 | 1,344 | 277,400 | 1,344 |
| 2024-01-16 | 1,335 | 1,351 | 1,317 | 1,333 | 181,500 | 1,333 |
| 2024-01-15 | 1,350 | 1,351 | 1,328 | 1,331 | 164,200 | 1,331 |
| 2024-01-12 | 1,345 | 1,363 | 1,322 | 1,362 | 185,700 | 1,362 |
| 2024-01-11 | 1,385 | 1,385 | 1,331 | 1,336 | 330,500 | 1,336 |
| 2024-01-10 | 1,372 | 1,393 | 1,359 | 1,377 | 213,800 | 1,377 |
| 2024-01-09 | 1,385 | 1,405 | 1,361 | 1,377 | 266,500 | 1,377 |
| 2024-01-05 | 1,442 | 1,442 | 1,365 | 1,365 | 345,200 | 1,365 |
| 2024-01-04 | 1,431 | 1,450 | 1,409 | 1,449 | 193,600 | 1,449 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2014-03-27]1株→4株
