1,382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) |
|---|---|---|---|---|---|---|
| 2025/01/30 | 1,395.0 | 1,395.0 | 1,390.0 | 1,392.0 | 1,392.0 | 1,700 |
| 2025/01/29 | 1,390.0 | 1,398.0 | 1,376.0 | 1,397.0 | 1,397.0 | 9,600 |
| 2025/01/28 | 1,400.0 | 1,403.0 | 1,397.0 | 1,402.0 | 1,402.0 | 4,000 |
| 2025/01/27 | 1,399.0 | 1,403.0 | 1,398.0 | 1,400.0 | 1,400.0 | 4,200 |
| 2025/01/24 | 1,397.0 | 1,405.0 | 1,397.0 | 1,399.0 | 1,399.0 | 2,500 |
| 2025/01/23 | 1,403.0 | 1,405.0 | 1,395.0 | 1,400.0 | 1,400.0 | 2,300 |
| 2025/01/22 | 1,402.0 | 1,402.0 | 1,395.0 | 1,401.0 | 1,401.0 | 2,900 |
| 2025/01/21 | 1,397.0 | 1,404.0 | 1,395.0 | 1,395.0 | 1,395.0 | 2,200 |
| 2025/01/20 | 1,404.0 | 1,407.0 | 1,395.0 | 1,395.0 | 1,395.0 | 4,200 |
| 2025/01/17 | 1,404.0 | 1,404.0 | 1,393.0 | 1,399.0 | 1,399.0 | 1,300 |
| 2025/01/16 | 1,403.0 | 1,404.0 | 1,396.0 | 1,404.0 | 1,404.0 | 3,900 |
| 2025/01/15 | 1,404.0 | 1,408.0 | 1,401.0 | 1,403.0 | 1,403.0 | 3,200 |
| 2025/01/14 | 1,440.0 | 1,440.0 | 1,395.0 | 1,410.0 | 1,410.0 | 20,700 |
| 2025/01/10 | 1,419.0 | 1,488.0 | 1,410.0 | 1,453.0 | 1,453.0 | 23,400 |
| 2025/01/09 | 1,424.0 | 1,430.0 | 1,408.0 | 1,420.0 | 1,420.0 | 20,300 |
| 2025/01/08 | 1,467.0 | 1,467.0 | 1,445.0 | 1,448.0 | 1,448.0 | 8,100 |
| 2025/01/07 | 1,445.0 | 1,472.0 | 1,421.0 | 1,467.0 | 1,467.0 | 28,800 |
| 2025/01/06 | 1,450.0 | 1,456.0 | 1,436.0 | 1,436.0 | 1,436.0 | 13,800 |
| 2024/12/30 | 1,410.0 | 1,440.0 | 1,398.0 | 1,437.0 | 1,437.0 | 11,000 |
| 2024/12/27 | 1,383.0 | 1,410.0 | 1,366.0 | 1,410.0 | 1,410.0 | 13,000 |
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。
