1,452円
シグマ光機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/06/27 | 1,177.0 | 1,198.0 | 1,175.0 | 1,194.0 | 1,194.0 | 18,000 |
| 2017/06/26 | 1,166.0 | 1,177.0 | 1,160.0 | 1,177.0 | 1,177.0 | 5,500 |
| 2017/06/23 | 1,191.0 | 1,192.0 | 1,125.0 | 1,166.0 | 1,166.0 | 24,100 |
| 2017/06/22 | 1,181.0 | 1,194.0 | 1,180.0 | 1,192.0 | 1,192.0 | 14,300 |
| 2017/06/21 | 1,180.0 | 1,195.0 | 1,178.0 | 1,187.0 | 1,187.0 | 22,600 |
| 2017/06/20 | 1,180.0 | 1,190.0 | 1,173.0 | 1,186.0 | 1,186.0 | 29,600 |
| 2017/06/19 | 1,157.0 | 1,180.0 | 1,156.0 | 1,178.0 | 1,178.0 | 15,400 |
| 2017/06/16 | 1,157.0 | 1,169.0 | 1,140.0 | 1,160.0 | 1,160.0 | 13,800 |
| 2017/06/15 | 1,165.0 | 1,168.0 | 1,133.0 | 1,166.0 | 1,166.0 | 8,400 |
| 2017/06/14 | 1,152.0 | 1,170.0 | 1,152.0 | 1,161.0 | 1,161.0 | 6,800 |
| 2017/06/13 | 1,150.0 | 1,156.0 | 1,145.0 | 1,154.0 | 1,154.0 | 8,100 |
| 2017/06/12 | 1,142.0 | 1,150.0 | 1,142.0 | 1,150.0 | 1,150.0 | 11,200 |
| 2017/06/09 | 1,140.0 | 1,144.0 | 1,139.0 | 1,144.0 | 1,144.0 | 6,800 |
| 2017/06/08 | 1,149.0 | 1,149.0 | 1,135.0 | 1,140.0 | 1,140.0 | 8,000 |
| 2017/06/07 | 1,131.0 | 1,140.0 | 1,131.0 | 1,140.0 | 1,140.0 | 5,200 |
| 2017/06/06 | 1,141.0 | 1,145.0 | 1,131.0 | 1,131.0 | 1,131.0 | 11,200 |
| 2017/06/05 | 1,141.0 | 1,151.0 | 1,140.0 | 1,146.0 | 1,146.0 | 4,400 |
| 2017/06/02 | 1,145.0 | 1,146.0 | 1,136.0 | 1,144.0 | 1,144.0 | 8,400 |
| 2017/06/01 | 1,149.0 | 1,149.0 | 1,135.0 | 1,138.0 | 1,138.0 | 16,500 |
| 2017/05/31 | 1,140.0 | 1,150.0 | 1,132.0 | 1,146.0 | 1,146.0 | 23,500 |
おすすめ条件でスクリーニングされた銘柄を見る
シグマ光機の取引履歴を振り返りませんか？
シグマ光機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
