7713東証S信用
業種 精密機器
シグマ光機 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,748 (24/03/07) | 1,419 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,748 (24/03/07) | 1,450 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,570 | 1,600 | 1,560 | 1,600 | +30 | +1.9 | 15,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,528 | 1,594 | 1,528 | 1,570 | +42 | +2.8 | 25,700 |
| 4/19 | 1,562 | 1,573 | 1,520 | 1,528 | -51 | -3.2 | 42,300 |
| 4/12 | 1,610 | 1,619 | 1,575 | 1,579 | -31 | -1.9 | 57,000 |
| 4/5 | 1,685 | 1,685 | 1,606 | 1,610 | -40 | -2.4 | 42,400 |
| 3/29 | 1,630 | 1,679 | 1,592 | 1,650 | +29 | +1.8 | 63,200 |
| 3/22 | 1,592 | 1,625 | 1,582 | 1,621 | +29 | +1.8 | 42,300 |
| 3/15 | 1,660 | 1,660 | 1,580 | 1,592 | -68 | -4.1 | 64,900 |
| 3/8 | 1,541 | 1,748 | 1,500 | 1,660 | +120 | +7.8 | 195,400 |
| 3/1 | 1,510 | 1,578 | 1,496 | 1,540 | +39 | +2.6 | 118,100 |
| 2/22 | 1,481 | 1,505 | 1,481 | 1,501 | +14 | +0.9 | 33,800 |
| 2/16 | 1,493 | 1,505 | 1,460 | 1,487 | +3 | +0.2 | 69,600 |
| 2/9 | 1,487 | 1,492 | 1,461 | 1,484 | -2 | -0.1 | 51,600 |
| 2/2 | 1,493 | 1,505 | 1,484 | 1,486 | -7 | -0.5 | 35,900 |
| 1/26 | 1,484 | 1,514 | 1,484 | 1,493 | +9 | +0.6 | 38,800 |
| 1/19 | 1,498 | 1,514 | 1,450 | 1,484 | -8 | -0.5 | 97,800 |
| 1/12 | 1,514 | 1,515 | 1,488 | 1,492 | -19 | -1.3 | 48,100 |
| 1/5 | 1,519 | 1,530 | 1,505 | 1,511 | -6 | -0.4 | 21,200 |
| 12/29 | 1,493 | 1,522 | 1,470 | 1,517 | +29 | +2.0 | 60,600 |
| 12/22 | 1,450 | 1,497 | 1,441 | 1,488 | +28 | +1.9 | 82,600 |
| 12/15 | 1,477 | 1,486 | 1,460 | 1,460 | -11 | -0.8 | 26,800 |
| 12/8 | 1,498 | 1,510 | 1,468 | 1,471 | +1 | +0.1 | 45,400 |
| 12/1 | 1,499 | 1,515 | 1,463 | 1,470 | -24 | -1.6 | 43,900 |
| 11/24 | 1,464 | 1,495 | 1,460 | 1,494 | +24 | +1.6 | 18,300 |
| 11/17 | 1,462 | 1,470 | 1,437 | 1,470 | +12 | +0.8 | 32,900 |
| 11/10 | 1,454 | 1,463 | 1,420 | 1,458 | +14 | +1.0 | 49,600 |
| 11/2 | 1,440 | 1,464 | 1,422 | 1,444 | +6 | +0.4 | 34,300 |
| 10/27 | 1,463 | 1,463 | 1,419 | 1,438 | -25 | -1.7 | 53,800 |
| 10/20 | 1,506 | 1,506 | 1,448 | 1,463 | -43 | -2.9 | 58,300 |
| 10/13 | 1,509 | 1,529 | 1,497 | 1,506 | +6 | +0.4 | 45,700 |
| 10/6 | 1,562 | 1,571 | 1,468 | 1,500 | -57 | -3.7 | 48,400 |
▶︎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