1,384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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,631.0 | 1,631.0 | 1,584.0 | 1,608.0 | 1,608.0 | 25,000 |
| 2025/10/06 | 1,624.0 | 1,638.0 | 1,600.0 | 1,630.0 | 1,630.0 | 66,300 |
| 2025/10/03 | 1,540.0 | 1,568.0 | 1,540.0 | 1,546.0 | 1,546.0 | 9,100 |
| 2025/10/02 | 1,544.0 | 1,574.0 | 1,543.0 | 1,549.0 | 1,549.0 | 14,000 |
| 2025/10/01 | 1,615.0 | 1,615.0 | 1,543.0 | 1,544.0 | 1,544.0 | 32,400 |
| 2025/09/30 | 1,596.0 | 1,615.0 | 1,596.0 | 1,615.0 | 1,615.0 | 15,000 |
| 2025/09/29 | 1,590.0 | 1,603.0 | 1,566.0 | 1,595.0 | 1,595.0 | 14,200 |
| 2025/09/26 | 1,575.0 | 1,590.0 | 1,566.0 | 1,583.0 | 1,583.0 | 9,300 |
| 2025/09/25 | 1,585.0 | 1,585.0 | 1,551.0 | 1,575.0 | 1,575.0 | 9,100 |
| 2025/09/24 | 1,597.0 | 1,597.0 | 1,570.0 | 1,581.0 | 1,581.0 | 15,700 |
| 2025/09/22 | 1,555.0 | 1,599.0 | 1,552.0 | 1,599.0 | 1,599.0 | 25,800 |
| 2025/09/19 | 1,545.0 | 1,565.0 | 1,535.0 | 1,551.0 | 1,551.0 | 22,900 |
| 2025/09/18 | 1,540.0 | 1,548.0 | 1,535.0 | 1,537.0 | 1,537.0 | 23,700 |
| 2025/09/17 | 1,573.0 | 1,573.0 | 1,540.0 | 1,540.0 | 1,540.0 | 20,500 |
| 2025/09/16 | 1,555.0 | 1,573.0 | 1,547.0 | 1,573.0 | 1,573.0 | 22,800 |
| 2025/09/12 | 1,576.0 | 1,615.0 | 1,541.0 | 1,544.0 | 1,544.0 | 56,300 |
| 2025/09/11 | 1,544.0 | 1,566.0 | 1,541.0 | 1,563.0 | 1,563.0 | 35,200 |
| 2025/09/10 | 1,539.0 | 1,544.0 | 1,535.0 | 1,544.0 | 1,544.0 | 15,500 |
| 2025/09/09 | 1,525.0 | 1,547.0 | 1,523.0 | 1,530.0 | 1,530.0 | 24,600 |
| 2025/09/08 | 1,531.0 | 1,535.0 | 1,515.0 | 1,522.0 | 1,522.0 | 21,000 |
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。
