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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,525 | 1,527 | 1,510 | 1,519 | 5,800 | 1,519 |
| 2025-11-12 | 1,515 | 1,529 | 1,506 | 1,524 | 9,500 | 1,524 |
| 2025-11-11 | 1,501 | 1,510 | 1,495 | 1,508 | 17,800 | 1,508 |
| 2025-11-10 | 1,513 | 1,513 | 1,498 | 1,501 | 8,400 | 1,501 |
| 2025-11-07 | 1,489 | 1,507 | 1,489 | 1,507 | 8,900 | 1,507 |
| 2025-11-06 | 1,484 | 1,507 | 1,484 | 1,486 | 7,100 | 1,486 |
| 2025-11-05 | 1,490 | 1,503 | 1,470 | 1,496 | 24,800 | 1,496 |
| 2025-11-04 | 1,490 | 1,520 | 1,490 | 1,503 | 18,300 | 1,503 |
| 2025-10-31 | 1,492 | 1,508 | 1,487 | 1,500 | 13,800 | 1,500 |
| 2025-10-30 | 1,487 | 1,489 | 1,473 | 1,481 | 10,600 | 1,481 |
| 2025-10-29 | 1,515 | 1,515 | 1,490 | 1,490 | 12,200 | 1,490 |
| 2025-10-28 | 1,511 | 1,520 | 1,503 | 1,505 | 15,200 | 1,505 |
| 2025-10-27 | 1,504 | 1,525 | 1,504 | 1,510 | 12,900 | 1,510 |
| 2025-10-24 | 1,521 | 1,521 | 1,500 | 1,501 | 12,200 | 1,501 |
| 2025-10-23 | 1,519 | 1,521 | 1,506 | 1,507 | 12,700 | 1,507 |
| 2025-10-22 | 1,518 | 1,525 | 1,502 | 1,525 | 17,800 | 1,525 |
| 2025-10-21 | 1,548 | 1,548 | 1,503 | 1,506 | 30,200 | 1,506 |
| 2025-10-20 | 1,510 | 1,535 | 1,510 | 1,535 | 44,400 | 1,535 |
| 2025-10-17 | 1,479 | 1,486 | 1,470 | 1,478 | 11,900 | 1,478 |
| 2025-10-16 | 1,511 | 1,511 | 1,487 | 1,488 | 14,900 | 1,488 |
| 2025-10-15 | 1,465 | 1,520 | 1,464 | 1,507 | 16,300 | 1,507 |
| 2025-10-14 | 1,460 | 1,510 | 1,456 | 1,465 | 41,000 | 1,465 |
| 2025-10-10 | 1,498 | 1,516 | 1,489 | 1,500 | 49,200 | 1,500 |
| 2025-10-09 | 1,611 | 1,628 | 1,481 | 1,498 | 87,200 | 1,498 |
| 2025-10-08 | 1,608 | 1,617 | 1,589 | 1,594 | 16,300 | 1,594 |
| 2025-10-07 | 1,631 | 1,631 | 1,584 | 1,608 | 25,000 | 1,608 |
| 2025-10-06 | 1,624 | 1,638 | 1,600 | 1,630 | 66,300 | 1,630 |
| 2025-10-03 | 1,540 | 1,568 | 1,540 | 1,546 | 9,100 | 1,546 |
| 2025-10-02 | 1,544 | 1,574 | 1,543 | 1,549 | 14,000 | 1,549 |
| 2025-10-01 | 1,615 | 1,615 | 1,543 | 1,544 | 32,400 | 1,544 |
| 2025-09-30 | 1,596 | 1,615 | 1,596 | 1,615 | 15,000 | 1,615 |
| 2025-09-29 | 1,590 | 1,603 | 1,566 | 1,595 | 14,200 | 1,595 |
| 2025-09-26 | 1,575 | 1,590 | 1,566 | 1,583 | 9,300 | 1,583 |
| 2025-09-25 | 1,585 | 1,585 | 1,551 | 1,575 | 9,100 | 1,575 |
| 2025-09-24 | 1,597 | 1,597 | 1,570 | 1,581 | 15,700 | 1,581 |
| 2025-09-22 | 1,555 | 1,599 | 1,552 | 1,599 | 25,800 | 1,599 |
| 2025-09-19 | 1,545 | 1,565 | 1,535 | 1,551 | 22,900 | 1,551 |
| 2025-09-18 | 1,540 | 1,548 | 1,535 | 1,537 | 23,700 | 1,537 |
| 2025-09-17 | 1,573 | 1,573 | 1,540 | 1,540 | 20,500 | 1,540 |
| 2025-09-16 | 1,555 | 1,573 | 1,547 | 1,573 | 22,800 | 1,573 |
| 2025-09-12 | 1,576 | 1,615 | 1,541 | 1,544 | 56,300 | 1,544 |
| 2025-09-11 | 1,544 | 1,566 | 1,541 | 1,563 | 35,200 | 1,563 |
| 2025-09-10 | 1,539 | 1,544 | 1,535 | 1,544 | 15,500 | 1,544 |
| 2025-09-09 | 1,525 | 1,547 | 1,523 | 1,530 | 24,600 | 1,530 |
| 2025-09-08 | 1,531 | 1,535 | 1,515 | 1,522 | 21,000 | 1,522 |
| 2025-09-05 | 1,500 | 1,515 | 1,495 | 1,515 | 36,300 | 1,515 |
| 2025-09-04 | 1,460 | 1,483 | 1,455 | 1,463 | 15,600 | 1,463 |
| 2025-09-03 | 1,497 | 1,497 | 1,460 | 1,460 | 22,100 | 1,460 |
| 2025-09-02 | 1,480 | 1,497 | 1,480 | 1,497 | 14,200 | 1,497 |
| 2025-09-01 | 1,465 | 1,482 | 1,464 | 1,472 | 16,700 | 1,472 |
| 2025-08-29 | 1,445 | 1,465 | 1,445 | 1,464 | 13,800 | 1,464 |
| 2025-08-28 | 1,440 | 1,449 | 1,425 | 1,445 | 12,800 | 1,445 |
| 2025-08-27 | 1,401 | 1,424 | 1,400 | 1,424 | 12,900 | 1,424 |
| 2025-08-26 | 1,409 | 1,409 | 1,394 | 1,403 | 7,600 | 1,403 |
| 2025-08-25 | 1,398 | 1,411 | 1,365 | 1,409 | 21,800 | 1,409 |
| 2025-08-22 | 1,389 | 1,397 | 1,388 | 1,397 | 4,900 | 1,397 |
| 2025-08-21 | 1,385 | 1,390 | 1,379 | 1,389 | 4,200 | 1,389 |
| 2025-08-20 | 1,383 | 1,388 | 1,366 | 1,382 | 7,700 | 1,382 |
| 2025-08-19 | 1,390 | 1,390 | 1,381 | 1,386 | 4,400 | 1,386 |
| 2025-08-18 | 1,369 | 1,389 | 1,367 | 1,389 | 15,100 | 1,389 |
| 2025-08-15 | 1,351 | 1,369 | 1,350 | 1,369 | 13,500 | 1,369 |
| 2025-08-14 | 1,350 | 1,354 | 1,344 | 1,351 | 8,700 | 1,351 |
| 2025-08-13 | 1,343 | 1,349 | 1,340 | 1,342 | 9,400 | 1,342 |
| 2025-08-12 | 1,349 | 1,354 | 1,342 | 1,342 | 12,300 | 1,342 |
| 2025-08-08 | 1,345 | 1,350 | 1,342 | 1,349 | 4,500 | 1,349 |
| 2025-08-07 | 1,343 | 1,345 | 1,341 | 1,345 | 4,300 | 1,345 |
| 2025-08-06 | 1,344 | 1,344 | 1,340 | 1,341 | 3,400 | 1,341 |
| 2025-08-05 | 1,338 | 1,342 | 1,334 | 1,338 | 4,300 | 1,338 |
| 2025-08-04 | 1,333 | 1,345 | 1,328 | 1,334 | 7,900 | 1,334 |
| 2025-08-01 | 1,328 | 1,336 | 1,328 | 1,335 | 8,000 | 1,335 |
| 2025-07-31 | 1,326 | 1,334 | 1,325 | 1,333 | 4,800 | 1,333 |
| 2025-07-30 | 1,325 | 1,332 | 1,325 | 1,326 | 2,900 | 1,326 |
| 2025-07-29 | 1,337 | 1,343 | 1,326 | 1,328 | 3,600 | 1,328 |
| 2025-07-28 | 1,336 | 1,341 | 1,332 | 1,336 | 4,900 | 1,336 |
| 2025-07-25 | 1,345 | 1,346 | 1,325 | 1,336 | 3,400 | 1,336 |
| 2025-07-24 | 1,339 | 1,348 | 1,334 | 1,344 | 8,700 | 1,344 |
| 2025-07-23 | 1,324 | 1,338 | 1,323 | 1,338 | 7,600 | 1,338 |
| 2025-07-22 | 1,316 | 1,323 | 1,316 | 1,323 | 3,200 | 1,323 |
| 2025-07-18 | 1,318 | 1,321 | 1,316 | 1,316 | 4,300 | 1,316 |
| 2025-07-17 | 1,321 | 1,322 | 1,310 | 1,318 | 10,300 | 1,318 |
| 2025-07-16 | 1,318 | 1,325 | 1,316 | 1,320 | 4,200 | 1,320 |
| 2025-07-15 | 1,330 | 1,330 | 1,317 | 1,318 | 7,200 | 1,318 |
| 2025-07-14 | 1,343 | 1,343 | 1,313 | 1,316 | 18,500 | 1,316 |
| 2025-07-11 | 1,350 | 1,370 | 1,326 | 1,345 | 23,800 | 1,345 |
| 2025-07-10 | 1,342 | 1,345 | 1,338 | 1,345 | 1,900 | 1,345 |
| 2025-07-09 | 1,332 | 1,338 | 1,332 | 1,337 | 2,900 | 1,337 |
| 2025-07-08 | 1,333 | 1,342 | 1,332 | 1,332 | 3,700 | 1,332 |
| 2025-07-07 | 1,335 | 1,339 | 1,331 | 1,339 | 3,900 | 1,339 |
| 2025-07-04 | 1,343 | 1,344 | 1,335 | 1,335 | 3,400 | 1,335 |
| 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