6088 (株)シグマクシス・ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,784	1,847	1,784	1,832	88,700	458
2020-12-29	1,780	1,834	1,779	1,820	105,900	455
2020-12-28	1,800	1,803	1,771	1,781	76,000	445.25
2020-12-25	1,789	1,812	1,760	1,782	121,100	445.50
2020-12-24	1,794	1,823	1,776	1,789	101,800	447.25
2020-12-23	1,728	1,815	1,728	1,812	148,100	453
2020-12-22	1,789	1,813	1,723	1,728	160,800	432
2020-12-21	1,836	1,852	1,798	1,800	86,200	450
2020-12-18	1,855	1,858	1,816	1,836	122,500	459
2020-12-17	1,802	1,858	1,791	1,852	161,200	463
2020-12-16	1,752	1,817	1,737	1,801	152,900	450.25
2020-12-15	1,802	1,820	1,766	1,768	163,100	442
2020-12-14	1,788	1,855	1,777	1,805	203,000	451.25
2020-12-11	1,762	1,810	1,756	1,796	201,300	449
2020-12-10	1,790	1,810	1,742	1,765	169,800	441.25
2020-12-09	1,758	1,792	1,741	1,790	176,000	447.50
2020-12-08	1,725	1,778	1,718	1,758	140,800	439.50
2020-12-07	1,765	1,772	1,717	1,743	315,600	435.75
2020-12-04	1,696	1,750	1,677	1,750	211,800	437.50
2020-12-03	1,647	1,706	1,629	1,700	205,300	425
2020-12-02	1,601	1,641	1,587	1,633	105,600	408.25
2020-12-01	1,631	1,637	1,595	1,618	165,800	404.50
2020-11-30	1,628	1,670	1,615	1,640	236,300	410
2020-11-27	1,548	1,624	1,533	1,624	338,200	406
2020-11-26	1,503	1,537	1,497	1,518	105,700	379.50
2020-11-25	1,540	1,540	1,497	1,500	156,200	375
2020-11-24	1,548	1,559	1,525	1,543	119,800	385.75
2020-11-20	1,522	1,543	1,504	1,531	133,800	382.75
2020-11-19	1,500	1,530	1,474	1,522	172,600	380.50
2020-11-18	1,480	1,531	1,475	1,525	186,000	381.25
2020-11-17	1,535	1,544	1,495	1,525	194,100	381.25
2020-11-16	1,560	1,560	1,490	1,538	205,200	384.50
2020-11-13	1,593	1,593	1,519	1,569	196,800	392.25
2020-11-12	1,574	1,617	1,556	1,607	204,300	401.75
2020-11-11	1,556	1,590	1,546	1,575	187,000	393.75
2020-11-10	1,538	1,583	1,517	1,573	136,000	393.25
2020-11-09	1,542	1,548	1,502	1,540	159,400	385
2020-11-06	1,520	1,565	1,520	1,549	185,200	387.25
2020-11-05	1,538	1,541	1,453	1,486	367,300	371.50
2020-11-04	1,559	1,618	1,543	1,618	167,200	404.50
2020-11-02	1,530	1,556	1,519	1,553	104,400	388.25
2020-10-30	1,547	1,565	1,511	1,520	140,900	380
2020-10-29	1,559	1,581	1,540	1,568	91,700	392
2020-10-28	1,596	1,631	1,566	1,583	118,900	395.75
2020-10-27	1,555	1,587	1,540	1,587	94,900	396.75
2020-10-26	1,600	1,611	1,571	1,576	104,700	394
2020-10-23	1,658	1,658	1,592	1,611	148,800	402.75
2020-10-22	1,718	1,718	1,653	1,659	248,100	414.75
2020-10-21	1,720	1,765	1,720	1,729	135,500	432.25
2020-10-20	1,752	1,752	1,716	1,732	74,800	433
2020-10-19	1,712	1,755	1,699	1,750	227,800	437.50
2020-10-16	1,716	1,737	1,685	1,701	173,900	425.25
2020-10-15	1,728	1,730	1,687	1,695	84,700	423.75
2020-10-14	1,699	1,738	1,698	1,723	130,700	430.75
2020-10-13	1,710	1,710	1,679	1,698	109,700	424.50
2020-10-12	1,694	1,711	1,683	1,710	96,400	427.50
2020-10-09	1,692	1,703	1,661	1,703	111,200	425.75
2020-10-08	1,716	1,723	1,689	1,694	106,100	423.50
2020-10-07	1,685	1,724	1,663	1,716	136,900	429
2020-10-06	1,705	1,708	1,681	1,706	106,800	426.50
2020-10-05	1,700	1,712	1,675	1,690	102,600	422.50
2020-10-02	1,755	1,770	1,693	1,701	267,500	425.25
2020-09-30	1,751	1,752	1,700	1,725	370,700	431.25
2020-09-29	1,702	1,766	1,692	1,759	224,600	439.75
2020-09-28	1,725	1,725	1,680	1,715	166,700	428.75
2020-09-25	1,681	1,711	1,678	1,702	173,400	425.50
2020-09-24	1,685	1,702	1,649	1,681	166,400	420.25
2020-09-23	1,682	1,707	1,663	1,688	197,500	422
2020-09-18	1,690	1,695	1,650	1,688	211,900	422
2020-09-17	1,680	1,720	1,665	1,700	333,800	425
2020-09-16	1,606	1,687	1,606	1,685	341,300	421.25
2020-09-15	1,554	1,601	1,543	1,599	111,600	399.75
2020-09-14	1,573	1,590	1,551	1,567	121,200	391.75
2020-09-11	1,530	1,551	1,479	1,547	114,100	386.75
2020-09-10	1,532	1,548	1,506	1,516	154,400	379
2020-09-09	1,533	1,560	1,521	1,539	150,400	384.75
2020-09-08	1,515	1,552	1,501	1,549	150,800	387.25
2020-09-07	1,500	1,504	1,466	1,498	114,100	374.50
2020-09-04	1,460	1,510	1,434	1,505	178,600	376.25
2020-09-03	1,474	1,510	1,465	1,491	173,600	372.75
2020-09-02	1,470	1,492	1,455	1,472	190,900	368
2020-09-01	1,387	1,458	1,380	1,452	248,700	363
2020-08-31	1,381	1,397	1,366	1,387	133,400	346.75
2020-08-28	1,378	1,387	1,336	1,353	234,600	338.25
2020-08-27	1,412	1,415	1,373	1,378	100,600	344.50
2020-08-26	1,389	1,405	1,380	1,388	99,800	347
2020-08-25	1,430	1,430	1,392	1,396	127,900	349
2020-08-24	1,388	1,415	1,381	1,408	159,100	352
2020-08-21	1,365	1,391	1,361	1,365	203,000	341.25
2020-08-20	1,407	1,414	1,361	1,384	256,400	346
2020-08-19	1,435	1,441	1,407	1,426	139,500	356.50
2020-08-18	1,445	1,452	1,413	1,439	143,200	359.75
2020-08-17	1,451	1,480	1,449	1,459	109,400	364.75
2020-08-14	1,452	1,477	1,433	1,472	175,500	368
2020-08-13	1,454	1,495	1,454	1,470	272,100	367.50
2020-08-12	1,402	1,447	1,402	1,437	264,300	359.25
2020-08-11	1,348	1,415	1,348	1,402	420,200	350.50
2020-08-07	1,350	1,358	1,300	1,336	516,500	334
2020-08-06	1,426	1,431	1,351	1,370	1,034,500	342.50
2020-08-05	1,281	1,482	1,281	1,456	2,619,500	364
2020-08-04	1,338	1,350	1,245	1,251	1,727,800	312.75
2020-08-03	1,584	1,617	1,579	1,608	322,000	402
2020-07-31	1,569	1,601	1,534	1,556	290,100	389
2020-07-30	1,585	1,593	1,553	1,574	254,200	393.50
2020-07-29	1,580	1,588	1,556	1,572	163,100	393
2020-07-28	1,587	1,607	1,568	1,568	194,700	392
2020-07-27	1,553	1,590	1,530	1,584	182,100	396
2020-07-22	1,590	1,590	1,559	1,580	248,500	395
2020-07-21	1,565	1,603	1,565	1,597	275,800	399.25
2020-07-20	1,640	1,640	1,552	1,556	319,900	389
2020-07-17	1,600	1,650	1,595	1,642	388,400	410.50
2020-07-16	1,630	1,642	1,594	1,596	342,400	399
2020-07-15	1,568	1,598	1,560	1,588	181,000	397
2020-07-14	1,543	1,547	1,514	1,543	237,800	385.75
2020-07-13	1,522	1,563	1,495	1,558	290,700	389.50
2020-07-10	1,532	1,552	1,511	1,511	363,900	377.75
2020-07-09	1,568	1,610	1,538	1,553	465,600	388.25
2020-07-08	1,556	1,618	1,537	1,587	519,900	396.75
2020-07-07	1,502	1,524	1,476	1,524	389,500	381
2020-07-06	1,467	1,501	1,455	1,496	330,800	374
2020-07-03	1,477	1,497	1,435	1,470	403,100	367.50
2020-07-02	1,561	1,581	1,474	1,486	452,100	371.50
2020-07-01	1,610	1,624	1,546	1,555	363,100	388.75
2020-06-30	1,705	1,710	1,598	1,631	416,900	407.75
2020-06-29	1,703	1,740	1,655	1,677	311,600	419.25
2020-06-26	1,821	1,827	1,692	1,760	504,400	440
2020-06-25	1,835	1,853	1,819	1,828	200,800	457
2020-06-24	1,828	1,874	1,812	1,850	301,100	462.50
2020-06-23	1,849	1,850	1,790	1,828	429,400	457
2020-06-22	1,857	1,876	1,811	1,859	347,200	464.75
2020-06-19	1,827	1,859	1,805	1,859	278,600	464.75
2020-06-18	1,814	1,841	1,792	1,813	198,000	453.25
2020-06-17	1,804	1,840	1,772	1,798	215,800	449.50
2020-06-16	1,764	1,834	1,756	1,803	316,300	450.75
2020-06-15	1,777	1,783	1,664	1,672	481,200	418
2020-06-12	1,816	1,863	1,787	1,817	523,300	454.25
2020-06-11	1,897	1,993	1,881	1,896	671,300	474
2020-06-10	1,833	1,899	1,822	1,886	285,500	471.50
2020-06-09	1,805	1,854	1,787	1,852	234,300	463
2020-06-08	1,852	1,852	1,789	1,831	274,800	457.75
2020-06-05	1,856	1,856	1,805	1,818	227,400	454.50
2020-06-04	1,915	1,915	1,829	1,858	394,600	464.50
2020-06-03	1,970	1,974	1,896	1,908	403,800	477
2020-06-02	1,950	1,980	1,940	1,954	373,000	488.50
2020-06-01	1,920	1,957	1,881	1,933	460,100	483.25
2020-05-29	1,850	1,920	1,844	1,909	786,600	477.25
2020-05-28	1,836	1,847	1,783	1,815	301,000	453.75
2020-05-27	1,849	1,865	1,805	1,837	322,100	459.25
2020-05-26	1,863	1,867	1,807	1,836	471,000	459
2020-05-25	1,825	1,866	1,816	1,831	587,500	457.75
2020-05-22	1,798	1,816	1,728	1,779	502,500	444.75
2020-05-21	1,800	1,823	1,762	1,799	772,700	449.75
2020-05-20	1,649	1,755	1,636	1,743	608,600	435.75
2020-05-19	1,640	1,655	1,590	1,650	327,900	412.50
2020-05-18	1,622	1,635	1,587	1,610	259,200	402.50
2020-05-15	1,606	1,633	1,566	1,627	197,200	406.75
2020-05-14	1,623	1,642	1,586	1,591	248,200	397.75
2020-05-13	1,681	1,696	1,642	1,656	340,500	414
2020-05-12	1,649	1,717	1,620	1,713	361,800	428.25
2020-05-11	1,693	1,744	1,617	1,657	553,500	414.25
2020-05-08	1,698	1,777	1,636	1,662	1,335,800	415.50
2020-05-07	1,601	1,638	1,567	1,618	491,200	404.50
2020-05-01	1,538	1,547	1,499	1,542	322,700	385.50
2020-04-30	1,590	1,594	1,536	1,539	302,900	384.75
2020-04-28	1,502	1,530	1,470	1,530	245,100	382.50
2020-04-27	1,498	1,517	1,474	1,493	251,500	373.25
2020-04-24	1,508	1,508	1,454	1,458	235,000	364.50
2020-04-23	1,500	1,543	1,496	1,515	232,300	378.75
2020-04-22	1,528	1,529	1,468	1,482	421,200	370.50
2020-04-21	1,603	1,617	1,553	1,568	394,800	392
2020-04-20	1,615	1,650	1,591	1,643	400,300	410.75
2020-04-17	1,593	1,624	1,548	1,584	417,000	396
2020-04-16	1,534	1,594	1,513	1,593	301,100	398.25
2020-04-15	1,500	1,580	1,474	1,568	662,900	392
2020-04-14	1,442	1,513	1,429	1,489	478,200	372.25
2020-04-13	1,421	1,445	1,392	1,427	325,500	356.75
2020-04-10	1,405	1,425	1,358	1,418	307,000	354.50
2020-04-09	1,350	1,413	1,327	1,404	673,400	351
2020-04-08	1,240	1,369	1,201	1,359	573,200	339.75
2020-04-07	1,244	1,265	1,180	1,230	282,800	307.50
2020-04-06	1,095	1,210	1,089	1,199	291,500	299.75
2020-04-03	1,159	1,179	1,107	1,125	219,900	281.25
2020-04-02	1,171	1,199	1,147	1,159	133,500	289.75
2020-04-01	1,223	1,250	1,189	1,201	239,000	300.25
2020-03-31	1,226	1,277	1,214	1,243	226,000	310.75
2020-03-30	1,199	1,238	1,183	1,211	246,500	302.75
2020-03-27	1,257	1,288	1,218	1,233	228,800	308.25
2020-03-26	1,232	1,256	1,203	1,215	277,800	303.75
2020-03-25	1,344	1,344	1,259	1,283	364,000	320.75
2020-03-24	1,206	1,245	1,166	1,235	414,600	308.75
2020-03-23	1,091	1,188	1,086	1,176	331,900	294
2020-03-19	1,142	1,162	1,024	1,077	466,800	269.25
2020-03-18	1,202	1,206	1,098	1,103	505,800	275.75
2020-03-17	1,100	1,180	1,055	1,174	630,900	293.50
2020-03-16	1,163	1,220	1,132	1,147	364,100	286.75
2020-03-13	1,116	1,170	1,061	1,142	481,100	285.50
2020-03-12	1,236	1,291	1,204	1,222	377,100	305.50
2020-03-11	1,352	1,380	1,291	1,291	431,100	322.75
2020-03-10	1,264	1,381	1,210	1,374	628,000	343.50
2020-03-09	1,351	1,364	1,281	1,294	220,200	323.50
2020-03-06	1,471	1,485	1,411	1,424	210,300	356
2020-03-05	1,528	1,536	1,486	1,500	237,800	375
2020-03-04	1,461	1,520	1,461	1,488	169,100	372
2020-03-03	1,589	1,597	1,485	1,499	238,300	374.75
2020-03-02	1,450	1,587	1,450	1,542	304,000	385.50
2020-02-28	1,487	1,527	1,450	1,472	321,600	368
2020-02-27	1,602	1,623	1,531	1,543	305,900	385.75
2020-02-26	1,580	1,618	1,559	1,615	281,200	403.75
2020-02-25	1,552	1,622	1,552	1,614	252,500	403.50
2020-02-21	1,652	1,684	1,628	1,663	187,800	415.75
2020-02-20	1,717	1,719	1,659	1,665	185,900	416.25
2020-02-19	1,688	1,730	1,682	1,701	308,900	425.25
2020-02-18	1,710	1,717	1,672	1,687	226,500	421.75
2020-02-17	1,756	1,770	1,718	1,728	266,400	432
2020-02-14	1,823	1,840	1,795	1,801	216,000	450.25
2020-02-13	1,811	1,834	1,795	1,833	262,400	458.25
2020-02-12	1,806	1,822	1,787	1,809	249,400	452.25
2020-02-10	1,815	1,831	1,782	1,807	299,400	451.75
2020-02-07	1,884	1,897	1,831	1,852	284,000	463
2020-02-06	1,917	1,926	1,873	1,884	291,700	471
2020-02-05	1,937	1,963	1,878	1,880	493,600	470
2020-02-04	2,002	2,079	1,883	1,941	764,800	485.25
2020-02-03	1,935	2,024	1,905	1,980	333,900	495
2020-01-31	1,993	2,029	1,959	1,975	234,000	493.75
2020-01-30	2,100	2,123	1,974	1,990	424,200	497.50
2020-01-29	2,184	2,197	2,122	2,126	169,300	531.50
2020-01-28	2,161	2,211	2,155	2,198	159,800	549.50
2020-01-27	2,169	2,202	2,154	2,171	142,500	542.75
2020-01-24	2,280	2,290	2,210	2,227	131,700	556.75
2020-01-23	2,292	2,315	2,254	2,258	175,300	564.50
2020-01-22	2,280	2,326	2,266	2,318	297,200	579.50
2020-01-21	2,231	2,255	2,206	2,243	122,900	560.75
2020-01-20	2,258	2,262	2,201	2,237	176,600	559.25
2020-01-17	2,353	2,365	2,202	2,237	586,200	559.25
2020-01-16	2,298	2,356	2,247	2,346	625,800	586.50
2020-01-15	2,139	2,280	2,132	2,272	555,500	568
2020-01-14	2,139	2,140	2,095	2,133	227,900	533.25
2020-01-10	2,084	2,113	2,065	2,107	161,100	526.75
2020-01-09	2,086	2,103	2,061	2,099	223,200	524.75
2020-01-08	2,054	2,055	1,978	2,033	266,800	508.25
2020-01-07	2,010	2,092	2,008	2,066	238,800	516.50
2020-01-06	2,023	2,040	2,002	2,015	232,400	503.75

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

2025年01月
日	月	火	水	木	金	土
« 12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

6088 (株)シグマクシス・ホールディングス の時系列データ [2020年度]

6088 (株)シグマクシス・ホールディングスの時系列データ [2020年度]