7713 シグマ光機(株) 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
2023-06-081,5521,5641,5421,5437,1001,543
2023-06-071,5701,5791,5501,56815,1001,568
2023-06-061,5571,5741,5421,57415,0001,574
2023-06-051,5331,5531,5331,55022,0001,550
2023-06-021,5251,5351,5211,5294,4001,529
2023-06-011,5351,5351,5121,5213,2001,521
2023-05-311,5471,5471,5221,52412,0001,524
2023-05-301,5551,5551,5011,54818,9001,548
2023-05-291,5791,5791,5611,56613,3001,566
2023-05-261,5781,5791,5601,56516,1001,565
2023-05-251,5701,5811,5681,5748,5001,574
2023-05-241,5661,5781,5661,5725,6001,572
2023-05-231,5941,6011,5651,56624,1001,566
2023-05-221,5881,5951,5801,59011,3001,590
2023-05-191,5801,5901,5751,5857,9001,585
2023-05-181,6061,6061,5721,57427,4001,574
2023-05-171,5911,6041,5811,60419,1001,604
2023-05-161,6081,6081,5851,59616,1001,596
2023-05-151,6141,6141,5971,60810,7001,608
2023-05-121,6181,6241,6101,6149,9001,614
2023-05-111,6491,6491,6261,6269,1001,626
2023-05-101,6331,6501,6301,65013,9001,650
2023-05-091,6231,6321,6201,6277,6001,627
2023-05-081,6141,6231,6081,6236,8001,623
2023-05-021,6051,6101,5921,6087,8001,608
2023-05-011,6111,6151,5991,60517,0001,605
2023-04-281,6131,6131,5831,60218,4001,602
2023-04-271,5891,6021,5891,5996,3001,599
2023-04-261,5811,5911,5711,58515,0001,585
2023-04-251,6061,6091,5811,58120,6001,581
2023-04-241,5931,6031,5751,59618,4001,596
2023-04-211,6041,6101,5871,58719,2001,587
2023-04-201,6011,6101,6011,6049,6001,604
2023-04-191,6011,6151,6011,6107,2001,610
2023-04-181,6201,6251,5871,60021,7001,600
2023-04-171,6241,6391,6171,62017,0001,620
2023-04-141,6281,6281,6101,6249,7001,624
2023-04-131,6291,6321,6021,62922,7001,629
2023-04-121,6011,6471,5821,63175,7001,631
2023-04-111,6611,7161,6551,71659,1001,716
2023-04-101,6621,6631,6311,66121,4001,661
2023-04-071,5991,6251,5991,6228,5001,622
2023-04-061,6161,6181,5991,59911,8001,599
2023-04-051,6211,6331,6161,6198,4001,619
2023-04-041,6601,6601,6181,62821,1001,628
2023-04-031,6401,6581,6281,65821,3001,658
2023-03-311,6091,6291,6091,62814,3001,628
2023-03-301,5971,6081,5871,6088,5001,608
2023-03-291,5801,5931,5761,58813,0001,588
2023-03-281,5831,5831,5691,5776,6001,577
2023-03-271,5781,5831,5571,58312,3001,583
2023-03-241,5501,5691,5481,5615,8001,561
2023-03-231,5371,5691,5351,55814,1001,558
2023-03-221,5401,5581,5361,5408,4001,540
2023-03-201,5731,5741,5341,5358,3001,535
2023-03-171,5371,5741,5371,57312,8001,573
2023-03-161,5401,5551,5251,5377,1001,537
2023-03-151,6001,6081,5531,5789,5001,578
2023-03-141,5761,5801,5321,58017,7001,580
2023-03-131,6181,6241,5611,58838,2001,588
2023-03-101,5901,6541,5811,65053,8001,650
2023-03-091,5721,5971,5611,59032,0001,590
2023-03-081,5571,5721,5571,5618,5001,561
2023-03-071,5621,5721,5551,5717,3001,571
2023-03-061,5701,5741,5561,5638,7001,563
2023-03-031,5781,5791,5671,5708,4001,570
2023-03-021,5701,5801,5651,5657,3001,565
2023-03-011,5751,5841,5601,56012,7001,560
2023-02-281,5761,5851,5511,55921,1001,559
2023-02-271,5591,5751,5351,56916,1001,569
2023-02-241,5301,5621,5211,55026,3001,550
2023-02-221,5231,5231,5141,5163,7001,516
2023-02-211,5231,5231,5161,5214,0001,521
2023-02-201,5111,5271,5081,5237,4001,523
2023-02-171,5171,5171,5021,5085,4001,508
2023-02-161,5001,5151,5001,51510,4001,515
2023-02-151,5101,5101,4991,49910,9001,499
2023-02-141,5041,5071,4991,5044,4001,504
2023-02-131,5131,5131,4951,50410,3001,504
2023-02-101,5181,5201,5121,5136,3001,513
2023-02-091,5191,5251,5081,5187,2001,518
2023-02-081,5301,5301,5141,5196,1001,519
2023-02-071,5151,5301,5151,5308,1001,530
2023-02-061,5271,5271,5051,5055,4001,505
2023-02-031,5151,5181,5031,5046,1001,504
2023-02-021,5171,5331,5171,5255,9001,525
2023-02-011,5381,5381,5171,5173,3001,517
2023-01-311,5241,5351,5191,5354,2001,535
2023-01-301,5321,5331,5221,5245,4001,524
2023-01-271,5301,5331,5151,53212,1001,532
2023-01-261,5501,5501,5211,53014,8001,530
2023-01-251,5181,5581,5131,55025,8001,550
2023-01-241,5161,5341,5121,51820,0001,518
2023-01-231,5061,5261,5051,51913,7001,519
2023-01-201,4901,5071,4701,4988,7001,498
2023-01-191,5001,5041,4901,4904,8001,490
2023-01-181,4931,5091,4901,50112,4001,501
2023-01-171,4911,4991,4901,4917,0001,491
2023-01-161,4911,4951,4801,4948,7001,494
2023-01-131,4981,5111,4911,4916,6001,491
2023-01-121,4921,5071,4851,50717,7001,507
2023-01-111,5011,5151,4851,49238,9001,492
2023-01-101,5051,5381,5051,53821,4001,538
2023-01-061,4851,4931,4761,4937,8001,493
2023-01-051,4991,4991,4801,48210,3001,482
2023-01-041,5151,5151,4851,4857,1001,485

分割・併合履歴 : なし