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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,346 | 1,346 | 1,340 | 1,343 | 1,300 | 1,343 |
| 2025-07-02 | 1,343 | 1,346 | 1,337 | 1,346 | 2,400 | 1,346 |
| 2025-07-01 | 1,346 | 1,350 | 1,337 | 1,343 | 6,000 | 1,343 |
| 2025-06-30 | 1,348 | 1,350 | 1,346 | 1,346 | 2,100 | 1,346 |
| 2025-06-27 | 1,336 | 1,347 | 1,336 | 1,346 | 3,900 | 1,346 |
| 2025-06-26 | 1,329 | 1,336 | 1,326 | 1,336 | 4,600 | 1,336 |
| 2025-06-25 | 1,330 | 1,330 | 1,325 | 1,325 | 2,400 | 1,325 |
| 2025-06-24 | 1,340 | 1,341 | 1,323 | 1,329 | 2,700 | 1,329 |
| 2025-06-23 | 1,339 | 1,346 | 1,320 | 1,321 | 10,100 | 1,321 |
| 2025-06-20 | 1,337 | 1,349 | 1,335 | 1,337 | 2,800 | 1,337 |
| 2025-06-19 | 1,347 | 1,347 | 1,337 | 1,337 | 7,100 | 1,337 |
| 2025-06-18 | 1,361 | 1,362 | 1,348 | 1,348 | 5,700 | 1,348 |
| 2025-06-17 | 1,361 | 1,365 | 1,354 | 1,355 | 3,800 | 1,355 |
| 2025-06-16 | 1,357 | 1,358 | 1,351 | 1,352 | 1,000 | 1,352 |
| 2025-06-13 | 1,364 | 1,368 | 1,350 | 1,356 | 4,400 | 1,356 |
| 2025-06-12 | 1,359 | 1,362 | 1,358 | 1,362 | 2,300 | 1,362 |
| 2025-06-11 | 1,355 | 1,366 | 1,355 | 1,358 | 1,200 | 1,358 |
| 2025-06-10 | 1,357 | 1,360 | 1,354 | 1,354 | 3,600 | 1,354 |
| 2025-06-09 | 1,359 | 1,360 | 1,357 | 1,357 | 3,600 | 1,357 |
| 2025-06-06 | 1,359 | 1,361 | 1,354 | 1,357 | 1,900 | 1,357 |
| 2025-06-05 | 1,366 | 1,366 | 1,354 | 1,355 | 4,200 | 1,355 |
| 2025-06-04 | 1,367 | 1,370 | 1,363 | 1,363 | 5,400 | 1,363 |
| 2025-06-03 | 1,355 | 1,362 | 1,355 | 1,362 | 5,000 | 1,362 |
| 2025-06-02 | 1,363 | 1,363 | 1,351 | 1,355 | 6,300 | 1,355 |
| 2025-05-30 | 1,363 | 1,363 | 1,358 | 1,363 | 5,700 | 1,363 |
| 2025-05-29 | 1,358 | 1,367 | 1,356 | 1,358 | 5,500 | 1,358 |
| 2025-05-28 | 1,384 | 1,393 | 1,380 | 1,382 | 5,600 | 1,382 |
| 2025-05-27 | 1,368 | 1,384 | 1,367 | 1,384 | 6,500 | 1,384 |
| 2025-05-26 | 1,366 | 1,372 | 1,366 | 1,368 | 3,200 | 1,368 |
| 2025-05-23 | 1,374 | 1,378 | 1,362 | 1,366 | 3,900 | 1,366 |
| 2025-05-22 | 1,383 | 1,383 | 1,365 | 1,365 | 6,500 | 1,365 |
| 2025-05-21 | 1,370 | 1,380 | 1,370 | 1,377 | 3,300 | 1,377 |
| 2025-05-20 | 1,377 | 1,377 | 1,366 | 1,366 | 3,900 | 1,366 |
| 2025-05-19 | 1,370 | 1,377 | 1,356 | 1,377 | 8,400 | 1,377 |
| 2025-05-16 | 1,377 | 1,400 | 1,367 | 1,367 | 6,800 | 1,367 |
| 2025-05-15 | 1,370 | 1,376 | 1,365 | 1,366 | 5,300 | 1,366 |
| 2025-05-14 | 1,377 | 1,377 | 1,366 | 1,370 | 3,900 | 1,370 |
| 2025-05-13 | 1,376 | 1,377 | 1,370 | 1,377 | 2,600 | 1,377 |
| 2025-05-12 | 1,356 | 1,372 | 1,346 | 1,365 | 10,000 | 1,365 |
| 2025-05-09 | 1,345 | 1,358 | 1,345 | 1,348 | 2,000 | 1,348 |
| 2025-05-08 | 1,357 | 1,361 | 1,345 | 1,345 | 3,100 | 1,345 |
| 2025-05-07 | 1,342 | 1,353 | 1,340 | 1,353 | 4,000 | 1,353 |
| 2025-05-02 | 1,329 | 1,339 | 1,329 | 1,337 | 5,600 | 1,337 |
| 2025-05-01 | 1,326 | 1,329 | 1,321 | 1,329 | 2,200 | 1,329 |
| 2025-04-30 | 1,314 | 1,320 | 1,314 | 1,320 | 1,400 | 1,320 |
| 2025-04-28 | 1,314 | 1,314 | 1,313 | 1,314 | 2,800 | 1,314 |
| 2025-04-25 | 1,302 | 1,314 | 1,302 | 1,313 | 6,200 | 1,313 |
| 2025-04-24 | 1,313 | 1,313 | 1,301 | 1,302 | 2,200 | 1,302 |
| 2025-04-23 | 1,304 | 1,309 | 1,300 | 1,303 | 2,000 | 1,303 |
| 2025-04-22 | 1,319 | 1,319 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2025-04-21 | 1,302 | 1,315 | 1,293 | 1,299 | 4,200 | 1,299 |
| 2025-04-18 | 1,283 | 1,314 | 1,269 | 1,314 | 8,900 | 1,314 |
| 2025-04-17 | 1,284 | 1,290 | 1,272 | 1,279 | 4,900 | 1,279 |
| 2025-04-16 | 1,275 | 1,287 | 1,257 | 1,271 | 3,900 | 1,271 |
| 2025-04-15 | 1,276 | 1,276 | 1,265 | 1,267 | 3,600 | 1,267 |
| 2025-04-14 | 1,244 | 1,270 | 1,244 | 1,260 | 16,500 | 1,260 |
| 2025-04-11 | 1,224 | 1,245 | 1,195 | 1,232 | 9,200 | 1,232 |
| 2025-04-10 | 1,203 | 1,241 | 1,202 | 1,229 | 21,400 | 1,229 |
| 2025-04-09 | 1,174 | 1,194 | 1,145 | 1,151 | 24,900 | 1,151 |
| 2025-04-08 | 1,172 | 1,205 | 1,162 | 1,196 | 8,500 | 1,196 |
| 2025-04-07 | 1,199 | 1,220 | 1,118 | 1,144 | 22,000 | 1,144 |
| 2025-04-04 | 1,316 | 1,329 | 1,243 | 1,259 | 14,800 | 1,259 |
| 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