6088 (株)シグマクシス・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,455	1,459	1,444	1,450	86,400	725
2023-12-28	1,463	1,463	1,438	1,458	112,100	729
2023-12-27	1,438	1,466	1,427	1,463	206,300	731.50
2023-12-26	1,427	1,442	1,393	1,416	200,600	708
2023-12-25	1,438	1,457	1,417	1,422	198,500	711
2023-12-22	1,390	1,426	1,389	1,415	199,300	707.50
2023-12-21	1,366	1,403	1,360	1,390	264,300	695
2023-12-20	1,364	1,386	1,364	1,366	164,800	683
2023-12-19	1,327	1,360	1,318	1,358	164,100	679
2023-12-18	1,332	1,349	1,313	1,330	261,800	665
2023-12-15	1,299	1,336	1,299	1,326	289,200	663
2023-12-14	1,274	1,308	1,274	1,299	308,000	649.50
2023-12-13	1,255	1,272	1,247	1,259	146,700	629.50
2023-12-12	1,272	1,277	1,241	1,248	151,600	624
2023-12-11	1,267	1,283	1,250	1,267	159,200	633.50
2023-12-08	1,253	1,283	1,242	1,247	299,600	623.50
2023-12-07	1,296	1,302	1,267	1,271	172,200	635.50
2023-12-06	1,294	1,317	1,286	1,296	252,400	648
2023-12-05	1,260	1,277	1,257	1,264	206,700	632
2023-12-04	1,297	1,297	1,264	1,270	192,000	635
2023-12-01	1,338	1,354	1,299	1,301	209,900	650.50
2023-11-30	1,300	1,326	1,296	1,326	129,700	663
2023-11-29	1,301	1,323	1,297	1,307	109,900	653.50
2023-11-28	1,300	1,327	1,297	1,310	125,900	655
2023-11-27	1,332	1,339	1,304	1,310	162,100	655
2023-11-24	1,316	1,335	1,315	1,320	125,400	660
2023-11-22	1,322	1,345	1,304	1,316	166,400	658
2023-11-21	1,325	1,334	1,308	1,318	177,600	659
2023-11-20	1,319	1,324	1,302	1,310	191,900	655
2023-11-17	1,285	1,314	1,281	1,312	187,900	656
2023-11-16	1,279	1,310	1,269	1,301	222,200	650.50
2023-11-15	1,282	1,303	1,277	1,287	194,900	643.50
2023-11-14	1,269	1,287	1,254	1,254	173,600	627
2023-11-13	1,291	1,291	1,243	1,251	330,700	625.50
2023-11-10	1,282	1,291	1,263	1,291	274,400	645.50
2023-11-09	1,300	1,316	1,281	1,307	209,600	653.50
2023-11-08	1,341	1,359	1,307	1,310	261,200	655
2023-11-07	1,400	1,400	1,326	1,327	412,600	663.50
2023-11-06	1,393	1,394	1,329	1,386	806,000	693
2023-11-02	1,412	1,432	1,402	1,421	282,000	710.50
2023-11-01	1,412	1,417	1,366	1,371	215,400	685.50
2023-10-31	1,363	1,395	1,332	1,390	253,400	695
2023-10-30	1,394	1,397	1,342	1,356	576,900	678
2023-10-27	1,399	1,418	1,373	1,410	157,700	705
2023-10-26	1,415	1,426	1,375	1,386	235,900	693
2023-10-25	1,466	1,474	1,436	1,449	191,300	724.50
2023-10-24	1,415	1,460	1,389	1,455	181,400	727.50
2023-10-23	1,433	1,441	1,415	1,415	114,600	707.50
2023-10-20	1,440	1,464	1,419	1,455	116,100	727.50
2023-10-19	1,449	1,476	1,435	1,451	184,700	725.50
2023-10-18	1,510	1,515	1,466	1,484	182,000	742
2023-10-17	1,514	1,532	1,501	1,522	160,700	761
2023-10-16	1,543	1,543	1,478	1,480	246,900	740
2023-10-13	1,621	1,621	1,571	1,573	157,400	786.50
2023-10-12	1,568	1,630	1,558	1,627	241,200	813.50
2023-10-11	1,583	1,600	1,575	1,585	158,500	792.50
2023-10-10	1,585	1,599	1,570	1,582	262,500	791
2023-10-06	1,523	1,555	1,520	1,537	204,000	768.50
2023-10-05	1,487	1,505	1,476	1,500	204,800	750
2023-10-04	1,483	1,512	1,466	1,470	384,800	735
2023-10-03	1,542	1,545	1,503	1,505	222,200	752.50
2023-10-02	1,594	1,646	1,571	1,572	324,700	786
2023-09-29	1,570	1,609	1,562	1,573	387,600	786.50
2023-09-28	1,489	1,544	1,474	1,539	339,200	769.50
2023-09-27	1,478	1,497	1,472	1,482	376,800	741
2023-09-26	1,490	1,490	1,470	1,478	312,500	739
2023-09-25	1,475	1,494	1,465	1,492	163,400	746
2023-09-22	1,442	1,495	1,419	1,487	350,500	743.50
2023-09-21	1,466	1,480	1,431	1,449	327,000	724.50
2023-09-20	1,510	1,516	1,477	1,480	374,400	740
2023-09-19	1,533	1,544	1,507	1,540	227,300	770
2023-09-15	1,567	1,567	1,537	1,547	245,100	773.50
2023-09-14	1,573	1,577	1,533	1,554	334,900	777
2023-09-13	1,575	1,582	1,561	1,573	196,000	786.50
2023-09-12	1,604	1,604	1,570	1,582	378,500	791
2023-09-11	1,616	1,630	1,600	1,604	187,500	802
2023-09-08	1,624	1,635	1,601	1,602	201,600	801
2023-09-07	1,638	1,641	1,618	1,625	230,500	812.50
2023-09-06	1,648	1,682	1,647	1,661	190,500	830.50
2023-09-05	1,686	1,693	1,645	1,650	240,900	825
2023-09-04	1,675	1,695	1,669	1,695	225,700	847.50
2023-09-01	1,623	1,673	1,618	1,672	184,800	836
2023-08-31	1,607	1,656	1,607	1,638	214,400	819
2023-08-30	1,587	1,615	1,577	1,592	188,700	796
2023-08-29	1,571	1,588	1,563	1,575	162,100	787.50
2023-08-28	1,577	1,584	1,551	1,572	151,700	786
2023-08-25	1,552	1,574	1,538	1,554	212,400	777
2023-08-24	1,609	1,609	1,579	1,584	173,500	792
2023-08-23	1,587	1,624	1,575	1,597	199,600	798.50
2023-08-22	1,588	1,598	1,579	1,594	124,800	797
2023-08-21	1,536	1,577	1,535	1,562	196,000	781
2023-08-18	1,543	1,543	1,486	1,536	348,700	768
2023-08-17	1,550	1,577	1,537	1,543	321,500	771.50
2023-08-16	1,491	1,556	1,485	1,552	367,200	776
2023-08-15	1,488	1,499	1,477	1,495	145,200	747.50
2023-08-14	1,477	1,482	1,457	1,470	178,600	735
2023-08-10	1,460	1,496	1,443	1,487	191,900	743.50
2023-08-09	1,453	1,478	1,428	1,468	260,600	734
2023-08-08	1,519	1,519	1,463	1,465	317,000	732.50
2023-08-07	1,508	1,522	1,453	1,520	625,400	760
2023-08-04	1,427	1,524	1,423	1,484	2,548,300	742
2023-08-03	1,280	1,309	1,280	1,298	443,600	649
2023-08-02	1,303	1,308	1,284	1,294	233,400	647
2023-08-01	1,328	1,335	1,315	1,326	111,000	663
2023-07-31	1,355	1,356	1,326	1,327	204,100	663.50
2023-07-28	1,295	1,323	1,281	1,320	198,400	660
2023-07-27	1,316	1,319	1,298	1,316	136,600	658
2023-07-26	1,321	1,335	1,291	1,321	204,200	660.50
2023-07-25	1,320	1,322	1,306	1,312	183,300	656
2023-07-24	1,334	1,340	1,310	1,320	161,100	660
2023-07-21	1,345	1,345	1,316	1,320	250,400	660
2023-07-20	1,379	1,379	1,356	1,356	159,000	678
2023-07-19	1,390	1,391	1,362	1,369	474,600	684.50
2023-07-18	1,380	1,404	1,376	1,396	283,900	698
2023-07-14	1,338	1,371	1,335	1,356	281,000	678
2023-07-13	1,309	1,321	1,290	1,318	129,900	659
2023-07-12	1,324	1,325	1,293	1,294	133,800	647
2023-07-11	1,312	1,343	1,312	1,317	127,700	658.50
2023-07-10	1,320	1,324	1,301	1,301	111,300	650.50
2023-07-07	1,296	1,321	1,286	1,300	126,900	650
2023-07-06	1,339	1,351	1,313	1,322	112,100	661
2023-07-05	1,323	1,360	1,322	1,357	176,000	678.50
2023-07-04	1,320	1,348	1,311	1,340	144,500	670
2023-07-03	1,380	1,384	1,331	1,334	279,600	667
2023-06-30	1,323	1,388	1,322	1,382	495,900	691
2023-06-29	1,302	1,360	1,300	1,340	831,400	670
2023-06-28	1,253	1,272	1,237	1,272	502,700	636
2023-06-27	1,252	1,252	1,201	1,218	231,900	609
2023-06-26	1,240	1,272	1,229	1,264	210,400	632
2023-06-23	1,285	1,290	1,236	1,246	178,400	623
2023-06-22	1,280	1,289	1,260	1,262	202,900	631
2023-06-21	1,300	1,313	1,276	1,281	193,600	640.50
2023-06-20	1,300	1,310	1,277	1,299	295,200	649.50
2023-06-19	1,279	1,313	1,274	1,295	352,200	647.50
2023-06-16	1,233	1,278	1,233	1,269	315,700	634.50
2023-06-15	1,265	1,266	1,237	1,243	229,800	621.50
2023-06-14	1,292	1,312	1,275	1,287	359,400	643.50
2023-06-13	1,240	1,285	1,238	1,269	277,400	634.50
2023-06-12	1,180	1,231	1,174	1,226	180,500	613
2023-06-09	1,207	1,207	1,164	1,169	200,400	584.50
2023-06-08	1,250	1,260	1,187	1,192	304,700	596
2023-06-07	1,268	1,292	1,242	1,250	459,800	625
2023-06-06	1,205	1,265	1,202	1,251	409,300	625.50
2023-06-05	1,224	1,224	1,191	1,215	389,400	607.50
2023-06-02	1,126	1,193	1,126	1,191	365,500	595.50
2023-06-01	1,133	1,159	1,105	1,130	451,700	565
2023-05-31	1,125	1,125	1,087	1,092	386,600	546
2023-05-30	1,142	1,153	1,111	1,147	189,800	573.50
2023-05-29	1,157	1,161	1,140	1,145	157,400	572.50
2023-05-26	1,160	1,161	1,134	1,139	188,200	569.50
2023-05-25	1,149	1,173	1,139	1,159	184,900	579.50
2023-05-24	1,178	1,183	1,156	1,162	228,400	581
2023-05-23	1,226	1,232	1,193	1,198	212,100	599
2023-05-22	1,240	1,245	1,218	1,222	164,500	611
2023-05-19	1,255	1,285	1,235	1,249	480,900	624.50
2023-05-18	1,216	1,230	1,199	1,204	199,800	602
2023-05-17	1,219	1,227	1,203	1,208	102,800	604
2023-05-16	1,239	1,239	1,201	1,220	170,500	610
2023-05-15	1,220	1,249	1,216	1,233	215,600	616.50
2023-05-12	1,195	1,229	1,186	1,216	209,600	608
2023-05-11	1,209	1,229	1,182	1,204	327,100	602
2023-05-10	1,230	1,276	1,165	1,209	1,345,400	604.50
2023-05-09	1,095	1,120	1,094	1,102	240,000	551
2023-05-08	1,081	1,089	1,073	1,081	158,400	540.50
2023-05-02	1,080	1,091	1,071	1,086	97,200	543
2023-05-01	1,065	1,080	1,064	1,077	73,600	538.50
2023-04-28	1,050	1,068	1,043	1,064	153,300	532
2023-04-27	1,026	1,042	1,018	1,037	162,600	518.50
2023-04-26	1,056	1,056	1,031	1,031	131,100	515.50
2023-04-25	1,066	1,084	1,055	1,062	104,700	531
2023-04-24	1,076	1,077	1,055	1,061	95,000	530.50
2023-04-21	1,077	1,081	1,062	1,071	92,800	535.50
2023-04-20	1,085	1,095	1,072	1,073	106,500	536.50
2023-04-19	1,104	1,104	1,087	1,095	112,100	547.50
2023-04-18	1,109	1,120	1,105	1,114	60,900	557
2023-04-17	1,121	1,123	1,097	1,109	82,300	554.50
2023-04-14	1,119	1,127	1,115	1,118	82,200	559
2023-04-13	1,092	1,119	1,084	1,117	76,100	558.50
2023-04-12	1,084	1,100	1,080	1,096	67,900	548
2023-04-11	1,092	1,098	1,075	1,084	98,900	542
2023-04-10	1,092	1,092	1,068	1,078	59,900	539
2023-04-07	1,073	1,079	1,059	1,075	140,000	537.50
2023-04-06	1,075	1,085	1,063	1,073	111,200	536.50
2023-04-05	1,115	1,115	1,087	1,091	106,300	545.50
2023-04-04	1,132	1,132	1,116	1,122	111,000	561
2023-04-03	1,158	1,165	1,132	1,135	105,600	567.50
2023-03-31	1,137	1,144	1,115	1,134	108,700	567
2023-03-30	1,139	1,158	1,126	1,137	117,400	568.50
2023-03-29	1,126	1,147	1,116	1,146	135,500	573
2023-03-28	1,115	1,143	1,114	1,131	256,000	565.50
2023-03-27	1,105	1,107	1,078	1,091	252,800	545.50
2023-03-24	1,097	1,097	1,076	1,093	281,100	546.50
2023-03-23	1,099	1,119	1,082	1,115	138,700	557.50
2023-03-22	1,134	1,142	1,109	1,115	107,300	557.50
2023-03-20	1,145	1,148	1,104	1,105	125,500	552.50
2023-03-17	1,131	1,156	1,127	1,150	173,400	575
2023-03-16	1,120	1,157	1,112	1,140	142,800	570
2023-03-15	1,179	1,186	1,130	1,136	87,800	568
2023-03-14	1,163	1,166	1,140	1,153	130,200	576.50
2023-03-13	1,172	1,183	1,162	1,181	112,800	590.50
2023-03-10	1,211	1,226	1,192	1,202	174,800	601
2023-03-09	1,212	1,229	1,185	1,227	282,000	613.50
2023-03-08	1,175	1,216	1,170	1,211	365,500	605.50
2023-03-07	1,155	1,185	1,153	1,180	375,600	590
2023-03-06	1,128	1,134	1,110	1,125	215,000	562.50
2023-03-03	1,136	1,136	1,115	1,115	157,100	557.50
2023-03-02	1,137	1,139	1,122	1,132	194,600	566
2023-03-01	1,118	1,143	1,115	1,130	176,200	565
2023-02-28	1,097	1,120	1,093	1,115	160,300	557.50
2023-02-27	1,087	1,100	1,078	1,084	216,500	542
2023-02-24	1,094	1,102	1,071	1,097	164,000	548.50
2023-02-22	1,082	1,100	1,075	1,088	173,800	544
2023-02-21	1,107	1,116	1,101	1,101	107,600	550.50
2023-02-20	1,112	1,112	1,090	1,102	135,000	551
2023-02-17	1,125	1,129	1,108	1,117	142,700	558.50
2023-02-16	1,137	1,164	1,127	1,140	220,800	570
2023-02-15	1,136	1,140	1,115	1,119	157,200	559.50
2023-02-14	1,147	1,159	1,115	1,126	202,500	563
2023-02-13	1,122	1,137	1,111	1,134	178,500	567
2023-02-10	1,145	1,152	1,117	1,117	305,800	558.50
2023-02-09	1,144	1,167	1,136	1,148	291,900	574
2023-02-08	1,130	1,155	1,118	1,155	476,200	577.50
2023-02-07	1,183	1,190	1,114	1,129	1,287,100	564.50
2023-02-06	1,333	1,346	1,328	1,333	153,200	666.50
2023-02-03	1,330	1,344	1,325	1,333	117,100	666.50
2023-02-02	1,363	1,368	1,327	1,331	102,600	665.50
2023-02-01	1,380	1,393	1,360	1,364	128,200	682
2023-01-31	1,378	1,385	1,364	1,371	103,100	685.50
2023-01-30	1,371	1,392	1,361	1,378	166,300	689
2023-01-27	1,387	1,409	1,373	1,373	157,900	686.50
2023-01-26	1,345	1,393	1,345	1,387	284,600	693.50
2023-01-25	1,335	1,357	1,324	1,347	152,800	673.50
2023-01-24	1,323	1,368	1,320	1,345	303,900	672.50
2023-01-23	1,270	1,313	1,266	1,311	175,200	655.50
2023-01-20	1,257	1,261	1,239	1,259	159,700	629.50
2023-01-19	1,221	1,268	1,212	1,260	281,400	630
2023-01-18	1,230	1,258	1,224	1,235	222,300	617.50
2023-01-17	1,216	1,245	1,214	1,226	297,400	613
2023-01-16	1,189	1,209	1,180	1,186	93,200	593
2023-01-13	1,202	1,212	1,193	1,197	138,000	598.50
2023-01-12	1,213	1,229	1,203	1,210	107,600	605
2023-01-11	1,200	1,233	1,196	1,209	179,200	604.50
2023-01-10	1,183	1,209	1,183	1,187	187,500	593.50
2023-01-06	1,181	1,184	1,156	1,164	280,900	582
2023-01-05	1,205	1,205	1,184	1,201	187,200	600.50
2023-01-04	1,292	1,292	1,205	1,205	236,600	602.50

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 [2023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 [2023年度]