7713 シグマ光機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,4951,5071,4801,50013,0001,500
2022-05-181,4891,5381,4801,53523,3001,535
2022-05-171,4701,4871,4611,47411,1001,474
2022-05-161,5081,5151,4621,47028,4001,470
2022-05-131,4581,4951,4581,4857,6001,485
2022-05-121,4871,4871,4521,45725,5001,457
2022-05-111,5001,5111,4851,50014,7001,500
2022-05-101,5101,5241,4801,50831,2001,508
2022-05-091,5121,5241,5031,5249,0001,524
2022-05-061,5101,5281,5101,52311,8001,523
2022-05-021,5101,5261,4911,51013,8001,510
2022-04-281,4791,5161,4581,50724,6001,507
2022-04-271,4641,4791,4421,47919,0001,479
2022-04-261,4701,4801,4661,4764,5001,476
2022-04-251,4971,4991,4651,46828,7001,468
2022-04-221,5081,5231,5051,51512,9001,515
2022-04-211,5301,5451,5151,52513,1001,525
2022-04-201,5401,5671,5271,52816,1001,528
2022-04-191,5241,5501,5211,54212,0001,542
2022-04-181,5361,5381,5031,52421,6001,524
2022-04-151,5361,5361,5151,52223,0001,522
2022-04-141,5891,5901,5411,55029,9001,550
2022-04-131,5601,5891,5271,580121,1001,580
2022-04-121,6011,6731,5851,67368,7001,673
2022-04-111,6131,6131,5841,60718,6001,607
2022-04-081,5851,6021,5651,60213,5001,602
2022-04-071,6311,6311,5781,58332,4001,583
2022-04-061,6651,6651,6051,63729,5001,637
2022-04-051,6471,6701,6471,67015,4001,670
2022-04-041,6201,6461,6151,62215,5001,622
2022-04-011,6181,6371,5951,60616,4001,606
2022-03-311,6351,6401,6131,64019,1001,640
2022-03-301,6021,6451,5951,64514,6001,645
2022-03-291,5831,6071,5751,60710,4001,607
2022-03-281,5871,5871,5601,58318,8001,583
2022-03-251,6001,6101,5821,58521,8001,585
2022-03-241,5501,5941,5421,58817,2001,588
2022-03-231,5371,5831,5371,57035,3001,570
2022-03-221,5581,5581,5211,53113,8001,531
2022-03-181,5201,5531,5151,54113,8001,541
2022-03-171,5101,5491,4921,52116,9001,521
2022-03-161,4921,5171,4901,50815,5001,508
2022-03-151,4631,4791,4561,4673,4001,467
2022-03-141,4661,4981,4551,47613,1001,476
2022-03-111,4481,4591,4221,45715,0001,457
2022-03-101,4251,4751,4251,43712,5001,437
2022-03-091,4051,4141,3821,40015,5001,400
2022-03-081,3951,4471,3911,39518,0001,395
2022-03-071,4631,4691,4011,42425,5001,424
2022-03-041,5321,5321,4661,49026,4001,490
2022-03-031,5361,5501,5251,5258,3001,525
2022-03-021,5671,5671,5161,53417,8001,534
2022-03-011,5451,5651,5451,5536,6001,553
2022-02-281,5011,5501,4871,54327,0001,543
2022-02-251,4601,4951,4501,47012,0001,470
2022-02-241,4601,4831,4281,45833,1001,458
2022-02-221,4731,4891,4441,45922,6001,459
2022-02-211,4851,5061,4701,49112,9001,491
2022-02-181,5001,5431,4861,51921,7001,519
2022-02-171,5451,5481,5171,5319,8001,531
2022-02-161,5321,5521,5321,5386,4001,538
2022-02-151,5301,5461,5081,52015,7001,520
2022-02-141,5201,5491,5081,51923,3001,519
2022-02-101,5751,6011,5691,58018,0001,580
2022-02-091,5201,5701,5201,57011,8001,570
2022-02-081,5601,5601,5021,51021,2001,510
2022-02-071,5481,5681,5281,55230,8001,552
2022-02-041,5381,5551,5181,55118,5001,551
2022-02-031,6001,6001,5401,54226,4001,542
2022-02-021,5511,6121,5511,59815,7001,598
2022-02-011,6001,6151,5571,57932,9001,579
2022-01-311,5011,5751,5011,56718,8001,567
2022-01-281,5241,5241,4661,49538,5001,495
2022-01-271,5801,5861,4591,48872,3001,488
2022-01-261,5581,5991,5431,57823,6001,578
2022-01-251,5911,6061,5201,54346,5001,543
2022-01-241,5591,5891,5301,58931,9001,589
2022-01-211,5771,5891,5451,58636,7001,586
2022-01-201,6301,6361,5641,61791,3001,617
2022-01-191,7001,7011,6181,63589,0001,635
2022-01-181,8401,8401,7221,743112,5001,743
2022-01-171,8601,8951,8271,83958,7001,839
2022-01-141,8371,8731,8101,85185,8001,851
2022-01-131,9041,9291,8381,877283,0001,877
2022-01-121,7351,7851,7351,78462,6001,784
2022-01-111,7481,7481,7101,71524,3001,715
2022-01-071,7781,7781,6831,73538,4001,735
2022-01-061,7851,7851,7411,75924,6001,759
2022-01-051,7961,7991,7731,79617,7001,796
2022-01-041,7991,8061,7721,79220,3001,792

分割・併合履歴 : なし