6088東証P貸借
業種 サービス業
シグマクシス・ホールディングス 株価時系列データ
PTS
1,430
円
(23:48)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,852 (24/03/07) | 1,126 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,852 (24/03/07) | 1,315 (24/01/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,373 | 1,444 | 1,365 | 1,438 | +50 | +3.6 | 361,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,402 | 1,457 | 1,378 | 1,388 | +46 | +3.4 | 633,500 |
| 5/29 | 1,370 | 1,374 | 1,336 | 1,342 | -31 | -2.3 | 89,500 |
| 5/28 | 1,392 | 1,401 | 1,367 | 1,373 | -27 | -1.9 | 142,600 |
| 5/27 | 1,388 | 1,405 | 1,382 | 1,400 | +26 | +1.9 | 108,300 |
| 5/24 | 1,384 | 1,388 | 1,368 | 1,374 | -35 | -2.5 | 128,300 |
| 5/23 | 1,401 | 1,413 | 1,394 | 1,409 | +7 | +0.5 | 64,800 |
| 5/22 | 1,420 | 1,432 | 1,402 | 1,402 | -21 | -1.5 | 121,500 |
| 5/21 | 1,464 | 1,492 | 1,423 | 1,423 | -29 | -2.0 | 170,900 |
| 5/20 | 1,430 | 1,465 | 1,426 | 1,452 | +13 | +0.9 | 81,000 |
| 5/17 | 1,425 | 1,454 | 1,412 | 1,439 | 0 | 0.0 | 118,300 |
| 5/16 | 1,481 | 1,481 | 1,427 | 1,439 | -40 | -2.7 | 164,600 |
| 5/15 | 1,477 | 1,506 | 1,469 | 1,479 | +16 | +1.1 | 225,100 |
| 5/14 | 1,435 | 1,469 | 1,432 | 1,463 | +41 | +2.9 | 277,200 |
| 5/13 | 1,446 | 1,449 | 1,418 | 1,422 | -29 | -2.0 | 344,500 |
| 5/10 | 1,505 | 1,509 | 1,451 | 1,451 | -94 | -6.1 | 394,200 |
| 5/9 | 1,500 | 1,579 | 1,480 | 1,545 | -59 | -3.7 | 558,200 |
| 5/8 | 1,589 | 1,626 | 1,585 | 1,604 | +8 | +0.5 | 234,400 |
| 5/7 | 1,558 | 1,613 | 1,552 | 1,596 | +58 | +3.8 | 184,100 |
| 5/2 | 1,542 | 1,558 | 1,529 | 1,538 | -9 | -0.6 | 139,800 |
| 5/1 | 1,559 | 1,565 | 1,538 | 1,547 | -32 | -2.0 | 105,400 |
| 4/30 | 1,586 | 1,586 | 1,550 | 1,579 | -1 | -0.1 | 150,200 |
| 4/26 | 1,573 | 1,588 | 1,544 | 1,580 | -3 | -0.2 | 207,100 |
| 4/25 | 1,579 | 1,608 | 1,579 | 1,583 | +3 | +0.2 | 147,500 |
| 4/24 | 1,566 | 1,626 | 1,561 | 1,580 | +11 | +0.7 | 162,700 |
| 4/23 | 1,588 | 1,597 | 1,566 | 1,569 | +5 | +0.3 | 97,800 |
| 4/22 | 1,551 | 1,569 | 1,545 | 1,564 | +32 | +2.1 | 110,100 |
| 4/19 | 1,546 | 1,547 | 1,508 | 1,532 | -34 | -2.2 | 152,900 |
| 4/18 | 1,555 | 1,580 | 1,550 | 1,566 | +1 | +0.1 | 101,300 |
| 4/17 | 1,621 | 1,621 | 1,541 | 1,565 | -78 | -4.8 | 239,500 |
| 4/16 | 1,667 | 1,671 | 1,639 | 1,643 | -30 | -1.8 | 98,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて