1. HOME >
  2. 株価時系列 >
  3. 6088 >
  4. 2019年

6088 (株)シグマクシス・ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0452,0672,0282,066213,200516.50
2019-12-272,0742,1042,0362,069366,500517.25
2019-12-262,0482,0622,0182,059447,500514.75
2019-12-252,0582,1202,0232,029691,800507.25
2019-12-242,3342,3502,0862,0951,686,600523.75
2019-12-232,3052,3252,2622,318204,500579.50
2019-12-202,2542,3242,2322,296490,600574
2019-12-192,2252,2672,2032,234241,100558.50
2019-12-182,2242,2452,1812,245223,900561.25
2019-12-172,1902,2252,1462,218182,700554.50
2019-12-162,1442,1922,1302,174209,900543.50
2019-12-132,2442,2492,1512,167273,500541.75
2019-12-122,2592,2602,2112,211156,800552.75
2019-12-112,2462,2642,2042,257178,000564.25
2019-12-102,1952,2472,1882,245274,600561.25
2019-12-092,2902,2922,1952,196290,500549
2019-12-062,2252,2702,2232,269243,700567.25
2019-12-052,2672,2732,2272,232208,600558
2019-12-042,2702,2922,2222,253289,900563.25
2019-12-032,2012,2842,1902,272311,600568
2019-12-022,1722,2702,1722,251402,700562.75
2019-11-292,1002,1832,0752,169609,500542.25
2019-11-282,2122,2122,1342,156322,400539
2019-11-272,2202,2532,1952,215461,400553.75
2019-11-262,2052,2202,1692,219444,600554.75
2019-11-252,1592,2122,1592,194508,400548.50
2019-11-222,1412,1892,1322,142479,700535.50
2019-11-212,1372,1942,1012,165442,600541.25
2019-11-202,1052,1682,0812,159526,900539.75
2019-11-192,1102,1382,0472,100410,200525
2019-11-182,0222,1342,0202,121667,900530.25
2019-11-152,0022,0251,9852,017344,700504.25
2019-11-141,9722,0201,9722,007536,200501.75
2019-11-131,9252,0001,9061,989618,400497.25
2019-11-121,8711,9461,8581,935520,400483.75
2019-11-111,8681,8791,8451,873367,100468.25
2019-11-081,9001,9171,8611,868530,900467
2019-11-071,8311,9091,8141,9011,188,700475.25
2019-11-061,7001,8851,6871,8713,897,200467.75
2019-11-051,5901,5941,5261,559623,500389.75
2019-11-011,4861,5741,4771,560637,600390
2019-10-311,5051,5321,4781,479264,200369.75
2019-10-301,5091,5121,4521,493434,200373.25
2019-10-291,4861,5171,4831,498273,800374.50
2019-10-281,4901,4931,4661,486193,800371.50
2019-10-251,4901,5001,4631,484253,500371
2019-10-241,5121,5121,4821,499182,500374.75
2019-10-231,4841,5131,4561,512229,700378
2019-10-211,4451,4781,4391,472186,800368
2019-10-181,4041,4431,4041,435140,000358.75
2019-10-171,4181,4381,4031,406114,100351.50
2019-10-161,4581,4711,4161,418179,600354.50
2019-10-151,4461,4631,4431,450174,900362.50
2019-10-111,4331,4491,4191,434256,700358.50
2019-10-101,4651,4851,4321,435242,900358.75
2019-10-091,4731,4921,4551,473197,800368.25
2019-10-081,4671,5141,4671,477300,800369.25
2019-10-071,4581,4671,4411,460174,800365
2019-10-041,4601,4751,4161,455306,800363.75
2019-10-031,4701,4981,4571,458295,800364.50
2019-10-021,4941,5341,4521,488381,800372
2019-10-011,4581,5091,4501,494488,000373.50
2019-09-301,4211,4731,4211,452302,700363
2019-09-271,4191,4741,4041,444373,200361
2019-09-261,4591,4661,4291,431272,300357.75
2019-09-251,4501,4841,4401,457371,700364.25
2019-09-241,4401,4661,4221,454297,800363.50
2019-09-201,4201,4681,4081,426467,800356.50
2019-09-191,3601,4081,3601,401326,600350.25
2019-09-181,3121,3781,3101,373299,200343.25
2019-09-171,2661,3301,2641,315194,600328.75
2019-09-131,2601,2801,2481,268134,400317
2019-09-121,2991,3001,2571,259127,100314.75
2019-09-111,2891,2921,2471,276155,900319
2019-09-101,3081,3441,2951,295242,800323.75
2019-09-091,2431,3181,2311,306437,500326.50
2019-09-061,2451,2461,2201,228176,900307
2019-09-051,2341,2571,2321,236128,300309
2019-09-041,2241,2421,2171,223118,600305.75
2019-09-031,1951,2471,1851,232167,600308
2019-09-021,2481,2491,2151,219134,800304.75
2019-08-301,2331,2691,2281,253134,900313.25
2019-08-291,2331,2441,2211,231181,800307.75
2019-08-281,3361,3541,2401,246335,400311.50
2019-08-271,3671,3671,3331,346100,000336.50
2019-08-261,3411,3701,3201,340281,800335
2019-08-231,4121,4131,3661,382229,900345.50
2019-08-221,4651,4851,4181,423279,400355.75
2019-08-211,4001,4651,3901,454300,600363.50
2019-08-201,3311,4131,3171,410337,900352.50
2019-08-191,3511,3531,3071,331246,200332.75
2019-08-161,3991,4041,3371,348264,400337
2019-08-151,3901,4171,3801,395227,000348.75
2019-08-141,4441,4581,4201,439189,400359.75
2019-08-131,4201,4751,4171,435342,700358.75
2019-08-091,4401,4801,4401,448578,300362
2019-08-081,3901,4451,3821,431444,400357.75
2019-08-071,4251,4501,3521,392574,900348
2019-08-061,3851,4211,3581,4121,041,800353
2019-08-051,3521,3611,2701,295365,000323.75
2019-08-021,3641,3661,3301,351199,000337.75
2019-08-011,3741,3921,3661,380103,400345
2019-07-311,4031,4031,3691,396134,100349
2019-07-301,4191,4281,4001,418104,300354.50
2019-07-291,4031,4241,3941,40589,400351.25
2019-07-261,4091,4091,3561,399214,000349.75
2019-07-251,4381,4531,4121,421296,400355.25
2019-07-241,4001,4331,3941,432287,500358
2019-07-231,3271,4101,3271,385279,600346.25
2019-07-221,3221,3301,2871,321146,800330.25
2019-07-191,3181,3401,3091,322150,200330.50
2019-07-181,3431,3591,3111,313113,900328.25
2019-07-171,3431,3551,3111,35289,000338
2019-07-161,3271,3511,3051,34399,000335.75
2019-07-121,3551,3551,3181,323112,300330.75
2019-07-111,3391,3751,3281,345168,900336.25
2019-07-101,2841,3361,2681,321161,600330.25
2019-07-091,3041,3131,2821,29086,700322.50
2019-07-081,3281,3321,3061,30753,900326.75
2019-07-051,3211,3271,3011,32376,100330.75
2019-07-041,3301,3401,3141,32950,800332.25
2019-07-031,3201,3431,3081,321100,400330.25
2019-07-021,3041,3261,2971,315135,600328.75
2019-07-011,2871,3181,2781,302237,400325.50
2019-06-281,2281,2621,2281,239103,300309.75
2019-06-271,2271,2391,2111,228100,300307
2019-06-261,2411,2451,2151,227103,800306.75
2019-06-251,2551,2841,2361,239143,400309.75
2019-06-241,2741,2831,2501,26191,100315.25
2019-06-211,2561,2771,2501,262122,500315.50
2019-06-201,2161,2691,2161,248181,200312
2019-06-191,1821,2121,1691,209199,900302.25
2019-06-181,1971,2011,1601,167188,300291.75
2019-06-171,2321,2381,2061,209115,200302.25
2019-06-141,2091,2411,2031,231105,900307.75
2019-06-131,2311,2341,1921,215137,500303.75
2019-06-121,2281,2551,2261,235107,700308.75
2019-06-111,2581,2601,2281,234136,500308.50
2019-06-101,2761,2851,2561,258152,800314.50
2019-06-071,2231,2501,2061,245157,500311.25
2019-06-061,2831,2871,2261,230186,300307.50
2019-06-051,2941,2981,2601,274119,100318.50
2019-06-041,2801,2891,2381,255173,200313.75
2019-06-031,3001,3071,2311,259302,800314.75
2019-05-311,3311,3661,3111,322174,900330.50
2019-05-301,3661,3771,3241,341195,600335.25
2019-05-291,3561,4091,3461,371254,600342.75
2019-05-281,3901,4061,3701,371197,100342.75
2019-05-271,3621,3861,3351,381368,900345.25
2019-05-241,2391,3461,2381,342601,000335.50
2019-05-231,2661,3241,2461,264295,400316
2019-05-221,2851,2941,2701,272200,700318
2019-05-211,2911,2981,2551,293275,600323.25
2019-05-201,2381,3291,2371,288905,100322
2019-05-171,1741,1991,1711,199140,500299.75
2019-05-161,1971,1971,1491,153122,600288.25
2019-05-151,1821,2051,1411,180140,000295
2019-05-141,1231,1741,1021,164208,600291
2019-05-131,1991,2101,1601,167194,300291.75
2019-05-101,1911,2101,1671,203342,700300.75
2019-05-091,2371,2491,1821,203499,100300.75
2019-05-081,1081,2351,1081,2341,162,100308.50
2019-05-071,0951,1081,0761,095289,100273.75
2019-04-261,0541,0841,0241,079257,400269.75
2019-04-251,0411,0591,0361,055109,000263.75
2019-04-241,0431,0591,0351,04264,500260.50
2019-04-231,0471,0531,0301,04398,900260.75
2019-04-221,0601,0751,0421,05374,500263.25
2019-04-191,0501,0771,0421,058183,400264.50
2019-04-181,0811,0931,0361,045230,500261.25
2019-04-171,0721,0811,0581,079133,900269.75
2019-04-161,0581,0791,0521,062118,600265.50
2019-04-151,0361,0701,0281,063185,000265.75
2019-04-121,0111,0331,0091,02095,700255
2019-04-111,0191,0251,0111,02062,400255
2019-04-101,0151,0351,0071,024115,600256
2019-04-091,0461,0531,0251,03766,900259.25
2019-04-081,0471,0491,0121,042130,500260.50
2019-04-051,0411,0481,0241,04191,900260.25
2019-04-041,0661,0751,0401,043127,500260.75
2019-04-031,0501,0791,0401,065103,200266.25
2019-04-021,0891,0901,0441,046161,000261.50
2019-04-011,0691,0961,0581,080235,800270
2019-03-291,0451,1081,0231,039335,600259.75
2019-03-281,0381,0391,0081,015122,400253.75
2019-03-271,0391,0581,0221,051157,800262.75
2019-03-261,0171,0331,0111,027147,000256.75
2019-03-251,0321,0381,0011,010207,800252.50
2019-03-221,0531,0731,0381,062144,800265.50
2019-03-201,0481,0601,0281,053155,000263.25
2019-03-191,0041,0799851,060398,200265
2019-03-189801,0199791,006205,700251.50
2019-03-159811,009972978200,200244.50
2019-03-14972986963980187,000245
2019-03-13954974945960124,900240
2019-03-12931962931954133,200238.50
2019-03-11927931899916137,300229
2019-03-08931937905917272,400229.25
2019-03-071,0001,009938948365,500237
2019-03-069651,0119651,006228,600251.50
2019-03-05980988961972205,500243
2019-03-049691,001969990377,700247.50
2019-03-01942958937944116,300236
2019-02-28956975941942150,400235.50
2019-02-27944970944965138,500241.25
2019-02-26957973939948196,600237
2019-02-25933962919954240,400238.50
2019-02-22926938916926129,200231.50
2019-02-21930947923930153,200232.50
2019-02-20954957917936193,300234
2019-02-19932955925943165,600235.75
2019-02-18943987916927307,000231.75
2019-02-15901927889903273,900225.75
2019-02-14893916887889232,400222.25
2019-02-13874899852891222,600222.75
2019-02-12822875815865263,400216.25
2019-02-08803820802809119,800202.25
2019-02-07850854817821163,300205.25
2019-02-06840874824841289,700210.25
2019-02-05855855786833781,000208.25
2019-02-04840891840881435,200220.25
2019-02-01847849816822145,800205.50
2019-01-31815838812832150,800208
2019-01-30832832796796122,800199
2019-01-29810825795822135,700205.50
2019-01-2882383881381796,700204.25
2019-01-25817835810814128,200203.50
2019-01-2480382279081799,700204.25
2019-01-23800815773800171,400200
2019-01-22833839805810104,500202.50
2019-01-21855873820821188,600205.25
2019-01-18848859838845147,400211.25
2019-01-17829848818848176,200212
2019-01-16825846810821211,200205.25
2019-01-15781818777810160,000202.50
2019-01-11788801775785122,200196.25
2019-01-10790793762782184,100195.50
2019-01-09820821789792133,300198
2019-01-08816831804806182,700201.50
2019-01-07784812770801215,100200.25
2019-01-04728746710740209,100185

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