6088 東証プライム サービス業
シグマクシス・ホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,381.0 | 1,411.0 | 1,359.0 | 1,384.0 | 320,500 | 1,384.0 |
2024/9/3 | 1,418.0 | 1,429.0 | 1,401.0 | 1,414.0 | 452,800 | 1,414.0 |
2024/9/2 | 1,486.0 | 1,500.0 | 1,445.0 | 1,448.0 | 159,100 | 1,448.0 |
2024/8/30 | 1,470.0 | 1,480.0 | 1,448.0 | 1,470.0 | 184,300 | 1,470.0 |
2024/8/29 | 1,460.0 | 1,461.0 | 1,441.0 | 1,459.0 | 124,300 | 1,459.0 |
2024/8/28 | 1,460.0 | 1,469.0 | 1,423.0 | 1,468.0 | 193,300 | 1,468.0 |
2024/8/27 | 1,437.0 | 1,463.0 | 1,417.0 | 1,463.0 | 150,500 | 1,463.0 |
2024/8/26 | 1,428.0 | 1,446.0 | 1,416.0 | 1,431.0 | 145,900 | 1,431.0 |
2024/8/23 | 1,416.0 | 1,427.0 | 1,401.0 | 1,426.0 | 134,200 | 1,426.0 |
2024/8/22 | 1,448.0 | 1,472.0 | 1,403.0 | 1,418.0 | 210,700 | 1,418.0 |
2024/8/21 | 1,462.0 | 1,466.0 | 1,405.0 | 1,428.0 | 247,800 | 1,428.0 |
2024/8/20 | 1,395.0 | 1,463.0 | 1,393.0 | 1,457.0 | 427,000 | 1,457.0 |
2024/8/19 | 1,422.0 | 1,425.0 | 1,365.0 | 1,365.0 | 323,600 | 1,365.0 |
2024/8/16 | 1,441.0 | 1,452.0 | 1,408.0 | 1,437.0 | 252,200 | 1,437.0 |
2024/8/15 | 1,429.0 | 1,438.0 | 1,419.0 | 1,427.0 | 161,600 | 1,427.0 |
2024/8/14 | 1,431.0 | 1,441.0 | 1,403.0 | 1,424.0 | 285,600 | 1,424.0 |
2024/8/13 | 1,402.0 | 1,444.0 | 1,384.0 | 1,442.0 | 274,100 | 1,442.0 |
2024/8/9 | 1,471.0 | 1,500.0 | 1,361.0 | 1,394.0 | 262,900 | 1,394.0 |
2024/8/8 | 1,428.0 | 1,493.0 | 1,421.0 | 1,441.0 | 224,800 | 1,441.0 |
2024/8/7 | 1,455.0 | 1,519.0 | 1,390.0 | 1,469.0 | 745,700 | 1,469.0 |