6088 (株)シグマクシス・ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,605	2,638	2,570	2,619	64,400	654.75
2021-12-29	2,592	2,658	2,587	2,645	46,100	661.25
2021-12-28	2,576	2,586	2,526	2,586	90,000	646.50
2021-12-27	2,645	2,645	2,530	2,556	111,400	639
2021-12-24	2,628	2,673	2,624	2,625	63,700	656.25
2021-12-23	2,630	2,646	2,612	2,621	83,500	655.25
2021-12-22	2,604	2,625	2,569	2,616	100,900	654
2021-12-21	2,566	2,604	2,510	2,580	118,200	645
2021-12-20	2,600	2,617	2,515	2,522	144,000	630.50
2021-12-17	2,671	2,676	2,618	2,625	100,700	656.25
2021-12-16	2,716	2,774	2,687	2,697	105,200	674.25
2021-12-15	2,597	2,689	2,570	2,674	85,900	668.50
2021-12-14	2,652	2,670	2,611	2,619	92,300	654.75
2021-12-13	2,702	2,764	2,677	2,682	76,900	670.50
2021-12-10	2,786	2,805	2,695	2,702	138,300	675.50
2021-12-09	2,799	2,890	2,790	2,806	197,700	701.50
2021-12-08	2,755	2,816	2,744	2,782	182,900	695.50
2021-12-07	2,655	2,692	2,652	2,683	105,200	670.75
2021-12-06	2,680	2,680	2,605	2,627	107,700	656.75
2021-12-03	2,650	2,694	2,642	2,681	103,400	670.25
2021-12-02	2,730	2,742	2,610	2,635	234,400	658.75
2021-12-01	2,790	2,793	2,693	2,756	154,600	689
2021-11-30	2,888	2,894	2,796	2,801	160,100	700.25
2021-11-29	2,906	2,963	2,805	2,819	212,300	704.75
2021-11-26	2,988	3,005	2,945	2,984	146,800	746
2021-11-25	3,085	3,085	3,010	3,040	99,500	760
2021-11-24	3,155	3,165	3,035	3,060	123,200	765
2021-11-22	3,180	3,240	3,170	3,205	64,300	801.25
2021-11-19	3,215	3,290	3,105	3,150	188,600	787.50
2021-11-18	3,220	3,300	3,185	3,245	149,500	811.25
2021-11-17	3,245	3,325	3,215	3,215	206,200	803.75
2021-11-16	3,200	3,290	3,175	3,225	157,600	806.25
2021-11-15	3,235	3,335	3,210	3,235	137,200	808.75
2021-11-12	3,290	3,300	3,215	3,240	204,700	810
2021-11-11	3,095	3,240	3,090	3,220	301,000	805
2021-11-10	3,045	3,150	3,020	3,090	251,400	772.50
2021-11-09	2,978	3,080	2,975	3,020	279,700	755
2021-11-08	2,920	2,959	2,836	2,944	304,600	736
2021-11-05	2,960	2,991	2,823	2,943	593,100	735.75
2021-11-04	2,786	2,802	2,710	2,710	191,900	677.50
2021-11-02	2,791	2,848	2,747	2,747	146,100	686.75
2021-11-01	2,790	2,819	2,740	2,762	129,900	690.50
2021-10-29	2,689	2,773	2,640	2,740	123,300	685
2021-10-28	2,635	2,724	2,615	2,689	189,600	672.25
2021-10-27	2,665	2,665	2,599	2,624	71,700	656
2021-10-26	2,642	2,655	2,604	2,641	65,000	660.25
2021-10-25	2,580	2,606	2,558	2,595	68,800	648.75
2021-10-22	2,570	2,631	2,555	2,583	66,800	645.75
2021-10-21	2,664	2,664	2,581	2,581	89,400	645.25
2021-10-20	2,726	2,763	2,676	2,676	67,900	669
2021-10-19	2,635	2,744	2,605	2,709	107,300	677.25
2021-10-18	2,730	2,762	2,638	2,641	103,500	660.25
2021-10-15	2,681	2,695	2,628	2,691	81,600	672.75
2021-10-14	2,624	2,687	2,603	2,667	62,500	666.75
2021-10-13	2,673	2,707	2,624	2,631	114,200	657.75
2021-10-12	2,719	2,744	2,668	2,704	102,600	676
2021-10-11	2,651	2,720	2,595	2,720	120,600	680
2021-10-08	2,556	2,664	2,556	2,644	140,300	661
2021-10-07	2,505	2,585	2,491	2,519	89,100	629.75
2021-10-06	2,650	2,669	2,485	2,492	226,600	623
2021-10-05	2,568	2,643	2,514	2,631	134,600	657.75
2021-10-04	2,653	2,682	2,575	2,592	154,400	648
2021-10-01	2,664	2,706	2,642	2,673	174,800	668.25
2021-09-30	2,756	2,800	2,682	2,713	173,700	678.25
2021-09-29	2,703	2,777	2,699	2,768	168,800	692
2021-09-28	2,800	2,809	2,716	2,780	182,200	695
2021-09-27	2,905	2,905	2,791	2,798	208,500	699.50
2021-09-24	2,848	2,943	2,810	2,901	259,300	725.25
2021-09-22	2,839	2,894	2,750	2,765	252,300	691.25
2021-09-21	2,810	2,939	2,774	2,889	238,300	722.25
2021-09-17	2,971	2,975	2,896	2,939	294,700	734.75
2021-09-16	2,994	3,130	2,950	3,020	390,300	755
2021-09-15	2,877	2,959	2,851	2,948	218,700	737
2021-09-14	2,900	2,947	2,817	2,887	278,100	721.75
2021-09-13	2,935	2,935	2,832	2,916	366,100	729
2021-09-10	2,995	3,025	2,887	2,971	545,100	742.75
2021-09-09	2,893	3,080	2,869	3,030	502,800	757.50
2021-09-08	2,680	2,868	2,656	2,865	449,700	716.25
2021-09-07	2,573	2,675	2,561	2,659	235,800	664.75
2021-09-06	2,598	2,641	2,536	2,597	312,300	649.25
2021-09-03	2,660	2,750	2,466	2,556	578,500	639
2021-09-02	2,617	2,680	2,600	2,658	224,500	664.50
2021-09-01	2,522	2,616	2,492	2,600	236,500	650
2021-08-31	2,494	2,558	2,465	2,534	192,900	633.50
2021-08-30	2,420	2,495	2,415	2,475	139,700	618.75
2021-08-27	2,348	2,412	2,251	2,385	256,700	596.25
2021-08-26	2,302	2,377	2,265	2,372	113,600	593
2021-08-25	2,258	2,316	2,244	2,293	113,500	573.25
2021-08-24	2,155	2,232	2,155	2,232	94,400	558
2021-08-23	2,130	2,187	2,130	2,177	77,600	544.25
2021-08-20	2,106	2,165	2,106	2,131	123,600	532.75
2021-08-19	2,059	2,135	2,059	2,114	114,700	528.50
2021-08-18	2,008	2,081	1,982	2,078	77,600	519.50
2021-08-17	2,027	2,045	1,982	2,005	77,400	501.25
2021-08-16	2,080	2,099	2,007	2,014	156,000	503.50
2021-08-13	2,060	2,108	2,052	2,100	142,600	525
2021-08-12	2,050	2,068	2,016	2,063	125,600	515.75
2021-08-11	2,090	2,095	2,013	2,050	162,100	512.50
2021-08-10	2,099	2,118	2,080	2,087	343,500	521.75
2021-08-06	2,010	2,136	1,992	2,075	399,000	518.75
2021-08-05	1,922	2,000	1,875	1,970	724,300	492.50
2021-08-04	2,296	2,301	2,194	2,262	137,400	565.50
2021-08-03	2,319	2,333	2,288	2,308	74,700	577
2021-08-02	2,384	2,384	2,312	2,333	113,400	583.25
2021-07-30	2,410	2,410	2,360	2,377	102,500	594.25
2021-07-29	2,381	2,435	2,365	2,435	76,800	608.75
2021-07-28	2,440	2,449	2,358	2,380	110,200	595
2021-07-27	2,485	2,488	2,435	2,449	92,000	612.25
2021-07-26	2,506	2,523	2,477	2,488	112,600	622
2021-07-21	2,451	2,488	2,433	2,460	151,800	615
2021-07-20	2,415	2,455	2,404	2,426	129,300	606.50
2021-07-19	2,437	2,470	2,406	2,431	125,200	607.75
2021-07-16	2,430	2,490	2,418	2,467	123,800	616.75
2021-07-15	2,500	2,500	2,421	2,444	138,800	611
2021-07-14	2,465	2,527	2,440	2,484	214,400	621
2021-07-13	2,409	2,490	2,398	2,486	190,500	621.50
2021-07-12	2,315	2,395	2,298	2,359	136,600	589.75
2021-07-09	2,270	2,305	2,233	2,299	135,600	574.75
2021-07-08	2,331	2,340	2,300	2,300	84,300	575
2021-07-07	2,320	2,374	2,281	2,353	64,600	588.25
2021-07-06	2,339	2,369	2,318	2,348	74,500	587
2021-07-05	2,410	2,425	2,335	2,335	116,300	583.75
2021-07-02	2,340	2,403	2,326	2,398	113,700	599.50
2021-07-01	2,361	2,370	2,311	2,339	118,700	584.75
2021-06-30	2,308	2,407	2,308	2,369	163,500	592.25
2021-06-29	2,359	2,360	2,310	2,321	136,700	580.25
2021-06-28	2,300	2,364	2,288	2,359	125,800	589.75
2021-06-25	2,265	2,292	2,250	2,280	50,500	570
2021-06-24	2,270	2,270	2,245	2,260	45,000	565
2021-06-23	2,244	2,316	2,244	2,281	110,000	570.25
2021-06-22	2,233	2,262	2,190	2,244	83,300	561
2021-06-21	2,185	2,195	2,152	2,190	69,100	547.50
2021-06-18	2,202	2,239	2,184	2,216	68,500	554
2021-06-17	2,244	2,244	2,169	2,194	79,000	548.50
2021-06-16	2,275	2,275	2,235	2,250	85,900	562.50
2021-06-15	2,275	2,319	2,252	2,298	94,300	574.50
2021-06-14	2,222	2,307	2,211	2,307	136,700	576.75
2021-06-11	2,150	2,240	2,150	2,220	140,200	555
2021-06-10	2,139	2,142	2,122	2,135	36,700	533.75
2021-06-09	2,113	2,156	2,111	2,139	44,300	534.75
2021-06-08	2,145	2,161	2,105	2,133	37,800	533.25
2021-06-07	2,153	2,179	2,130	2,145	61,000	536.25
2021-06-04	2,085	2,165	2,077	2,151	86,600	537.75
2021-06-03	2,080	2,110	2,080	2,108	43,700	527
2021-06-02	2,069	2,097	2,060	2,080	47,500	520
2021-06-01	2,065	2,080	2,011	2,080	69,800	520
2021-05-31	2,071	2,094	2,042	2,047	58,400	511.75
2021-05-28	2,110	2,116	2,074	2,092	65,600	523
2021-05-27	2,150	2,150	2,074	2,102	56,800	525.50
2021-05-26	2,119	2,161	2,100	2,135	83,800	533.75
2021-05-25	2,078	2,107	2,072	2,103	94,800	525.75
2021-05-24	2,053	2,084	2,037	2,075	86,300	518.75
2021-05-21	1,975	2,050	1,974	2,049	90,300	512.25
2021-05-20	1,940	1,964	1,922	1,948	98,500	487
2021-05-19	1,930	2,001	1,921	1,985	77,700	496.25
2021-05-18	1,987	2,000	1,936	1,954	74,800	488.50
2021-05-17	1,989	2,013	1,973	1,999	121,000	499.75
2021-05-14	1,947	1,952	1,911	1,937	68,800	484.25
2021-05-13	1,971	1,989	1,930	1,931	118,000	482.75
2021-05-12	2,072	2,087	1,995	2,020	115,200	505
2021-05-11	2,105	2,107	2,056	2,072	126,600	518
2021-05-10	2,138	2,162	2,114	2,139	74,300	534.75
2021-05-07	2,089	2,168	2,078	2,150	164,900	537.50
2021-05-06	2,155	2,160	2,095	2,095	100,600	523.75
2021-04-30	2,090	2,158	2,074	2,136	184,500	534
2021-04-28	2,100	2,115	2,070	2,100	196,300	525
2021-04-27	2,068	2,114	2,047	2,096	354,600	524
2021-04-26	2,124	2,135	2,073	2,104	370,300	526
2021-04-23	2,080	2,125	2,007	2,108	886,900	527
2021-04-22	1,886	1,916	1,873	1,899	79,300	474.75
2021-04-21	1,858	1,865	1,822	1,850	43,700	462.50
2021-04-20	1,851	1,909	1,837	1,880	76,800	470
2021-04-19	1,856	1,885	1,835	1,866	46,900	466.50
2021-04-16	1,813	1,846	1,803	1,840	29,400	460
2021-04-15	1,808	1,818	1,788	1,808	32,700	452
2021-04-14	1,818	1,841	1,805	1,811	35,800	452.75
2021-04-13	1,860	1,861	1,823	1,823	42,200	455.75
2021-04-12	1,907	1,910	1,854	1,854	37,300	463.50
2021-04-09	1,821	1,896	1,820	1,882	73,700	470.50
2021-04-08	1,822	1,836	1,799	1,821	28,000	455.25
2021-04-07	1,803	1,837	1,794	1,830	40,800	457.50
2021-04-06	1,837	1,859	1,789	1,806	38,600	451.50
2021-04-05	1,850	1,850	1,820	1,837	30,400	459.25
2021-04-02	1,877	1,877	1,848	1,856	30,000	464
2021-04-01	1,880	1,880	1,849	1,867	38,800	466.75
2021-03-31	1,878	1,913	1,862	1,862	52,800	465.50
2021-03-30	1,902	1,915	1,861	1,870	91,800	467.50
2021-03-29	1,938	1,988	1,928	1,949	113,600	487.25
2021-03-26	1,887	1,961	1,861	1,947	246,600	486.75
2021-03-25	1,815	1,888	1,814	1,875	222,700	468.75
2021-03-24	1,771	1,816	1,771	1,805	72,100	451.25
2021-03-23	1,776	1,825	1,776	1,807	103,600	451.75
2021-03-22	1,785	1,828	1,770	1,793	73,300	448.25
2021-03-19	1,780	1,803	1,766	1,775	75,300	443.75
2021-03-18	1,778	1,797	1,765	1,791	70,800	447.75
2021-03-17	1,768	1,797	1,757	1,773	55,000	443.25
2021-03-16	1,757	1,778	1,755	1,775	57,400	443.75
2021-03-15	1,733	1,765	1,730	1,741	64,400	435.25
2021-03-12	1,735	1,752	1,709	1,750	70,200	437.50
2021-03-11	1,703	1,725	1,692	1,713	93,900	428.25
2021-03-10	1,687	1,710	1,671	1,704	74,000	426
2021-03-09	1,632	1,717	1,622	1,699	165,500	424.75
2021-03-08	1,621	1,656	1,602	1,632	119,900	408
2021-03-05	1,656	1,656	1,577	1,603	138,900	400.75
2021-03-04	1,633	1,679	1,632	1,676	84,700	419
2021-03-03	1,650	1,714	1,650	1,673	131,500	418.25
2021-03-02	1,696	1,703	1,640	1,663	108,600	415.75
2021-03-01	1,655	1,673	1,634	1,672	76,300	418
2021-02-26	1,654	1,662	1,613	1,617	171,000	404.25
2021-02-25	1,748	1,748	1,669	1,679	148,200	419.75
2021-02-24	1,770	1,770	1,696	1,700	118,200	425
2021-02-22	1,793	1,818	1,773	1,780	99,800	445
2021-02-19	1,802	1,813	1,761	1,798	88,700	449.50
2021-02-18	1,871	1,876	1,830	1,835	88,200	458.75
2021-02-17	1,869	1,907	1,855	1,888	88,200	472
2021-02-16	1,920	1,928	1,863	1,869	85,300	467.25
2021-02-15	1,922	1,933	1,896	1,900	83,900	475
2021-02-12	1,925	1,925	1,876	1,922	142,600	480.50
2021-02-10	1,924	1,940	1,883	1,927	174,700	481.75
2021-02-09	1,880	1,945	1,870	1,925	241,000	481.25
2021-02-08	1,801	1,918	1,796	1,895	313,500	473.75
2021-02-05	1,720	1,819	1,715	1,808	212,600	452
2021-02-04	1,689	1,768	1,681	1,720	190,800	430
2021-02-03	1,689	1,706	1,670	1,685	107,600	421.25
2021-02-02	1,651	1,684	1,645	1,671	137,400	417.75
2021-02-01	1,656	1,662	1,639	1,651	83,600	412.75
2021-01-29	1,700	1,704	1,653	1,658	121,200	414.50
2021-01-28	1,686	1,737	1,676	1,716	228,200	429
2021-01-27	1,743	1,748	1,725	1,726	97,300	431.50
2021-01-26	1,777	1,777	1,736	1,750	132,100	437.50
2021-01-25	1,776	1,790	1,762	1,782	71,000	445.50
2021-01-22	1,794	1,824	1,776	1,776	156,300	444
2021-01-21	1,749	1,804	1,749	1,801	121,300	450.25
2021-01-20	1,774	1,780	1,715	1,731	145,100	432.75
2021-01-19	1,791	1,827	1,774	1,792	133,400	448
2021-01-18	1,750	1,813	1,750	1,811	89,600	452.75
2021-01-15	1,764	1,798	1,756	1,777	92,800	444.25
2021-01-14	1,737	1,833	1,737	1,786	246,900	446.50
2021-01-13	1,675	1,774	1,672	1,747	202,200	436.75
2021-01-12	1,729	1,729	1,661	1,664	201,900	416
2021-01-08	1,795	1,830	1,724	1,731	245,600	432.75
2021-01-07	1,797	1,813	1,773	1,795	129,800	448.75
2021-01-06	1,810	1,837	1,797	1,814	65,100	453.50
2021-01-05	1,793	1,839	1,786	1,797	89,300	449.25
2021-01-04	1,835	1,835	1,793	1,802	74,100	450.50

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 [2021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 [2021年度]