7713 シグマ光機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,543 | 1,560 | 1,520 | 1,528 | 15,800 | 1,528 |
| 2024-04-18 | 1,563 | 1,563 | 1,550 | 1,550 | 2,400 | 1,550 |
| 2024-04-17 | 1,560 | 1,573 | 1,542 | 1,546 | 9,100 | 1,546 |
| 2024-04-16 | 1,561 | 1,570 | 1,546 | 1,564 | 7,400 | 1,564 |
| 2024-04-15 | 1,562 | 1,573 | 1,560 | 1,561 | 7,600 | 1,561 |
| 2024-04-12 | 1,593 | 1,595 | 1,575 | 1,579 | 20,900 | 1,579 |
| 2024-04-11 | 1,616 | 1,616 | 1,600 | 1,602 | 12,100 | 1,602 |
| 2024-04-10 | 1,619 | 1,619 | 1,601 | 1,617 | 8,700 | 1,617 |
| 2024-04-09 | 1,595 | 1,618 | 1,595 | 1,618 | 6,900 | 1,618 |
| 2024-04-08 | 1,610 | 1,616 | 1,588 | 1,589 | 8,400 | 1,589 |
| 2024-04-05 | 1,610 | 1,624 | 1,606 | 1,610 | 3,300 | 1,610 |
| 2024-04-04 | 1,626 | 1,630 | 1,610 | 1,611 | 8,500 | 1,611 |
| 2024-04-03 | 1,620 | 1,633 | 1,614 | 1,620 | 7,100 | 1,620 |
| 2024-04-02 | 1,645 | 1,655 | 1,622 | 1,622 | 15,400 | 1,622 |
| 2024-04-01 | 1,685 | 1,685 | 1,638 | 1,645 | 8,100 | 1,645 |
| 2024-03-29 | 1,652 | 1,668 | 1,630 | 1,650 | 11,600 | 1,650 |
| 2024-03-28 | 1,663 | 1,679 | 1,617 | 1,646 | 16,000 | 1,646 |
| 2024-03-27 | 1,620 | 1,660 | 1,615 | 1,659 | 15,100 | 1,659 |
| 2024-03-26 | 1,610 | 1,634 | 1,592 | 1,630 | 11,800 | 1,630 |
| 2024-03-25 | 1,630 | 1,630 | 1,602 | 1,602 | 8,700 | 1,602 |
| 2024-03-22 | 1,620 | 1,625 | 1,609 | 1,621 | 7,200 | 1,621 |
| 2024-03-21 | 1,600 | 1,622 | 1,596 | 1,621 | 10,600 | 1,621 |
| 2024-03-19 | 1,587 | 1,615 | 1,587 | 1,592 | 10,300 | 1,592 |
| 2024-03-18 | 1,592 | 1,602 | 1,582 | 1,587 | 14,200 | 1,587 |
| 2024-03-15 | 1,609 | 1,615 | 1,591 | 1,592 | 7,300 | 1,592 |
| 2024-03-14 | 1,599 | 1,610 | 1,586 | 1,599 | 9,600 | 1,599 |
| 2024-03-13 | 1,627 | 1,627 | 1,584 | 1,599 | 9,300 | 1,599 |
| 2024-03-12 | 1,581 | 1,629 | 1,581 | 1,611 | 8,300 | 1,611 |
| 2024-03-11 | 1,660 | 1,660 | 1,580 | 1,591 | 30,400 | 1,591 |
| 2024-03-08 | 1,651 | 1,675 | 1,627 | 1,660 | 34,900 | 1,660 |
| 2024-03-07 | 1,747 | 1,748 | 1,625 | 1,645 | 102,900 | 1,645 |
| 2024-03-06 | 1,527 | 1,571 | 1,527 | 1,570 | 19,700 | 1,570 |
| 2024-03-05 | 1,547 | 1,547 | 1,500 | 1,530 | 27,700 | 1,530 |
| 2024-03-04 | 1,541 | 1,549 | 1,538 | 1,545 | 10,200 | 1,545 |
| 2024-03-01 | 1,546 | 1,549 | 1,536 | 1,540 | 10,300 | 1,540 |
| 2024-02-29 | 1,549 | 1,556 | 1,536 | 1,549 | 12,400 | 1,549 |
| 2024-02-28 | 1,558 | 1,560 | 1,547 | 1,552 | 17,300 | 1,552 |
| 2024-02-27 | 1,513 | 1,578 | 1,513 | 1,558 | 55,200 | 1,558 |
| 2024-02-26 | 1,510 | 1,511 | 1,496 | 1,508 | 22,900 | 1,508 |
| 2024-02-22 | 1,503 | 1,503 | 1,493 | 1,501 | 7,500 | 1,501 |
| 2024-02-21 | 1,503 | 1,503 | 1,493 | 1,501 | 10,000 | 1,501 |
| 2024-02-20 | 1,497 | 1,505 | 1,487 | 1,493 | 9,400 | 1,493 |
| 2024-02-19 | 1,481 | 1,497 | 1,481 | 1,497 | 6,900 | 1,497 |
| 2024-02-16 | 1,479 | 1,498 | 1,478 | 1,487 | 12,100 | 1,487 |
| 2024-02-15 | 1,497 | 1,499 | 1,460 | 1,486 | 11,200 | 1,486 |
| 2024-02-14 | 1,470 | 1,505 | 1,464 | 1,487 | 30,000 | 1,487 |
| 2024-02-13 | 1,493 | 1,493 | 1,471 | 1,484 | 16,300 | 1,484 |
| 2024-02-09 | 1,489 | 1,491 | 1,476 | 1,484 | 16,200 | 1,484 |
| 2024-02-08 | 1,480 | 1,487 | 1,474 | 1,487 | 6,800 | 1,487 |
| 2024-02-07 | 1,461 | 1,480 | 1,461 | 1,480 | 15,300 | 1,480 |
| 2024-02-06 | 1,486 | 1,489 | 1,480 | 1,480 | 5,200 | 1,480 |
| 2024-02-05 | 1,487 | 1,492 | 1,480 | 1,485 | 8,100 | 1,485 |
| 2024-02-02 | 1,495 | 1,498 | 1,484 | 1,486 | 6,900 | 1,486 |
| 2024-02-01 | 1,491 | 1,503 | 1,490 | 1,491 | 6,300 | 1,491 |
| 2024-01-31 | 1,500 | 1,505 | 1,490 | 1,496 | 7,900 | 1,496 |
| 2024-01-30 | 1,495 | 1,502 | 1,486 | 1,500 | 10,900 | 1,500 |
| 2024-01-29 | 1,493 | 1,503 | 1,493 | 1,495 | 3,900 | 1,495 |
| 2024-01-26 | 1,507 | 1,507 | 1,490 | 1,493 | 7,800 | 1,493 |
| 2024-01-25 | 1,503 | 1,511 | 1,501 | 1,509 | 6,100 | 1,509 |
| 2024-01-24 | 1,494 | 1,502 | 1,494 | 1,498 | 2,900 | 1,498 |
| 2024-01-23 | 1,506 | 1,514 | 1,491 | 1,498 | 9,700 | 1,498 |
| 2024-01-22 | 1,484 | 1,510 | 1,484 | 1,502 | 12,300 | 1,502 |
| 2024-01-19 | 1,473 | 1,494 | 1,470 | 1,484 | 9,800 | 1,484 |
| 2024-01-18 | 1,482 | 1,491 | 1,450 | 1,466 | 52,500 | 1,466 |
| 2024-01-17 | 1,498 | 1,504 | 1,481 | 1,482 | 10,900 | 1,482 |
| 2024-01-16 | 1,510 | 1,514 | 1,491 | 1,493 | 12,100 | 1,493 |
| 2024-01-15 | 1,498 | 1,513 | 1,498 | 1,510 | 12,500 | 1,510 |
| 2024-01-12 | 1,515 | 1,515 | 1,488 | 1,492 | 18,500 | 1,492 |
| 2024-01-11 | 1,512 | 1,515 | 1,498 | 1,515 | 6,400 | 1,515 |
| 2024-01-10 | 1,500 | 1,511 | 1,489 | 1,505 | 12,500 | 1,505 |
| 2024-01-09 | 1,514 | 1,514 | 1,501 | 1,503 | 10,700 | 1,503 |
| 2024-01-05 | 1,522 | 1,522 | 1,506 | 1,511 | 6,300 | 1,511 |
| 2024-01-04 | 1,519 | 1,530 | 1,505 | 1,530 | 14,900 | 1,530 |
分割・併合履歴 ： なし
