7713 シグマ光機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,349 | 1,349 | 1,323 | 1,323 | 16,000 | 1,323 |
| 2025-04-02 | 1,385 | 1,385 | 1,357 | 1,362 | 10,800 | 1,362 |
| 2025-04-01 | 1,389 | 1,389 | 1,381 | 1,381 | 2,200 | 1,381 |
| 2025-03-31 | 1,400 | 1,400 | 1,381 | 1,381 | 17,000 | 1,381 |
| 2025-03-28 | 1,406 | 1,411 | 1,398 | 1,401 | 10,800 | 1,401 |
| 2025-03-27 | 1,409 | 1,409 | 1,403 | 1,406 | 4,900 | 1,406 |
| 2025-03-26 | 1,409 | 1,410 | 1,403 | 1,410 | 3,100 | 1,410 |
| 2025-03-25 | 1,403 | 1,407 | 1,401 | 1,407 | 3,700 | 1,407 |
| 2025-03-24 | 1,408 | 1,410 | 1,396 | 1,401 | 6,000 | 1,401 |
| 2025-03-21 | 1,400 | 1,410 | 1,396 | 1,406 | 10,800 | 1,406 |
| 2025-03-19 | 1,395 | 1,401 | 1,391 | 1,400 | 8,700 | 1,400 |
| 2025-03-18 | 1,399 | 1,400 | 1,391 | 1,396 | 12,000 | 1,396 |
| 2025-03-17 | 1,395 | 1,396 | 1,390 | 1,395 | 4,500 | 1,395 |
| 2025-03-14 | 1,384 | 1,390 | 1,384 | 1,389 | 8,000 | 1,389 |
| 2025-03-13 | 1,380 | 1,385 | 1,380 | 1,384 | 8,500 | 1,384 |
| 2025-03-12 | 1,378 | 1,380 | 1,375 | 1,380 | 3,900 | 1,380 |
| 2025-03-11 | 1,374 | 1,379 | 1,366 | 1,375 | 9,100 | 1,375 |
| 2025-03-10 | 1,375 | 1,385 | 1,371 | 1,384 | 19,300 | 1,384 |
| 2025-03-07 | 1,376 | 1,384 | 1,376 | 1,379 | 3,800 | 1,379 |
| 2025-03-06 | 1,382 | 1,387 | 1,379 | 1,382 | 9,300 | 1,382 |
| 2025-03-05 | 1,376 | 1,385 | 1,376 | 1,384 | 4,100 | 1,384 |
| 2025-03-04 | 1,378 | 1,385 | 1,375 | 1,376 | 5,600 | 1,376 |
| 2025-03-03 | 1,377 | 1,388 | 1,376 | 1,378 | 9,300 | 1,378 |
| 2025-02-28 | 1,380 | 1,381 | 1,377 | 1,377 | 5,000 | 1,377 |
| 2025-02-27 | 1,383 | 1,383 | 1,379 | 1,380 | 1,000 | 1,380 |
| 2025-02-26 | 1,387 | 1,387 | 1,378 | 1,380 | 2,800 | 1,380 |
| 2025-02-25 | 1,375 | 1,390 | 1,375 | 1,388 | 12,800 | 1,388 |
| 2025-02-21 | 1,380 | 1,382 | 1,379 | 1,379 | 3,400 | 1,379 |
| 2025-02-20 | 1,386 | 1,393 | 1,379 | 1,380 | 8,200 | 1,380 |
| 2025-02-19 | 1,388 | 1,392 | 1,383 | 1,385 | 4,800 | 1,385 |
| 2025-02-18 | 1,386 | 1,387 | 1,384 | 1,384 | 2,000 | 1,384 |
| 2025-02-17 | 1,387 | 1,391 | 1,383 | 1,383 | 3,800 | 1,383 |
| 2025-02-14 | 1,388 | 1,390 | 1,387 | 1,387 | 2,200 | 1,387 |
| 2025-02-13 | 1,386 | 1,394 | 1,386 | 1,394 | 1,900 | 1,394 |
| 2025-02-12 | 1,392 | 1,397 | 1,381 | 1,386 | 2,600 | 1,386 |
| 2025-02-10 | 1,390 | 1,394 | 1,385 | 1,392 | 4,600 | 1,392 |
| 2025-02-07 | 1,385 | 1,387 | 1,379 | 1,383 | 3,900 | 1,383 |
| 2025-02-06 | 1,378 | 1,385 | 1,377 | 1,385 | 3,500 | 1,385 |
| 2025-02-05 | 1,378 | 1,384 | 1,377 | 1,377 | 1,900 | 1,377 |
| 2025-02-04 | 1,385 | 1,386 | 1,376 | 1,378 | 4,200 | 1,378 |
| 2025-02-03 | 1,391 | 1,393 | 1,376 | 1,376 | 6,500 | 1,376 |
| 2025-01-31 | 1,396 | 1,396 | 1,382 | 1,396 | 4,900 | 1,396 |
| 2025-01-30 | 1,395 | 1,395 | 1,390 | 1,392 | 1,700 | 1,392 |
| 2025-01-29 | 1,390 | 1,398 | 1,376 | 1,397 | 9,600 | 1,397 |
| 2025-01-28 | 1,400 | 1,403 | 1,397 | 1,402 | 4,000 | 1,402 |
| 2025-01-27 | 1,399 | 1,403 | 1,398 | 1,400 | 4,200 | 1,400 |
| 2025-01-24 | 1,397 | 1,405 | 1,397 | 1,399 | 2,500 | 1,399 |
| 2025-01-23 | 1,403 | 1,405 | 1,395 | 1,400 | 2,300 | 1,400 |
| 2025-01-22 | 1,402 | 1,402 | 1,395 | 1,401 | 2,900 | 1,401 |
| 2025-01-21 | 1,397 | 1,404 | 1,395 | 1,395 | 2,200 | 1,395 |
| 2025-01-20 | 1,404 | 1,407 | 1,395 | 1,395 | 4,200 | 1,395 |
| 2025-01-17 | 1,404 | 1,404 | 1,393 | 1,399 | 1,300 | 1,399 |
| 2025-01-16 | 1,403 | 1,404 | 1,396 | 1,404 | 3,900 | 1,404 |
| 2025-01-15 | 1,404 | 1,408 | 1,401 | 1,403 | 3,200 | 1,403 |
| 2025-01-14 | 1,440 | 1,440 | 1,395 | 1,410 | 20,700 | 1,410 |
| 2025-01-10 | 1,419 | 1,488 | 1,410 | 1,453 | 23,400 | 1,453 |
| 2025-01-09 | 1,424 | 1,430 | 1,408 | 1,420 | 20,300 | 1,420 |
| 2025-01-08 | 1,467 | 1,467 | 1,445 | 1,448 | 8,100 | 1,448 |
| 2025-01-07 | 1,445 | 1,472 | 1,421 | 1,467 | 28,800 | 1,467 |
| 2025-01-06 | 1,450 | 1,456 | 1,436 | 1,436 | 13,800 | 1,436 |
分割・併合履歴 ： なし