KabuInsight

ＳＩＧグループ

4386
スタンダード/情報･通信業/SIG Group Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13962.0972.0960.0966.0-7.0-0.72%5,300
2026-03-12974.0983.0972.0973.0-10.0-1.02%5,000
2026-03-11972.0987.0965.0983.0+11.0+1.13%5,800
2026-03-10979.0982.0970.0972.0+12.0+1.25%5,500
2026-03-09971.0971.0947.0960.0-22.0-2.24%17,800
2026-03-06973.01,005.0973.0982.0+7.0+0.72%6,900
2026-03-05958.0988.0958.0975.0+17.0+1.77%14,700
2026-03-04975.0977.0941.0958.0-41.0-4.10%24,800
2026-03-031,009.01,019.0980.0999.00.00.00%16,600
2026-03-02990.01,019.0990.0999.0+9.0+0.91%16,900
2026-02-27998.0998.0983.0990.0+3.0+0.30%8,200
2026-02-26973.0987.0970.0987.0+17.0+1.75%10,100
2026-02-25959.0985.0959.0970.0+11.0+1.15%11,400
2026-02-24950.0989.0950.0959.0+12.0+1.27%25,200
2026-02-20965.0965.0943.0947.0-21.0-2.17%8,100
2026-02-19950.0969.0950.0968.0+28.0+2.98%11,600
2026-02-18931.0945.0930.0940.0+10.0+1.08%5,600
2026-02-17926.0941.0920.0930.0+16.0+1.75%9,300
2026-02-16928.0929.0907.0914.0-8.0-0.87%28,400
2026-02-13972.0976.0916.0922.0-70.0-7.06%68,400
2026-02-12994.0994.0981.0992.0+20.0+2.06%13,400
2026-02-10976.0983.0970.0972.0-4.0-0.41%9,600
2026-02-09990.01,000.0976.0976.0-9.0-0.91%17,000
2026-02-06980.01,000.0974.0985.0-11.0-1.10%33,500
2026-02-05988.01,020.0982.0996.0-1.0-0.10%19,900
2026-02-04987.01,086.0982.0997.0+9.0+0.91%171,900
2026-02-031,000.01,000.0986.0988.0+2.0+0.20%4,500
2026-02-021,003.01,003.0985.0986.0-14.0-1.40%8,100
2026-01-301,003.01,004.0990.01,000.0+11.0+1.11%8,200
2026-01-29997.0997.0981.0989.0-8.0-0.80%8,800
2026-01-28986.01,000.0986.0997.0+9.0+0.91%9,200
2026-01-271,000.01,009.0988.0988.0-4.0-0.40%11,900
2026-01-26965.0999.0965.0992.0+34.0+3.55%30,500
2026-01-23960.0966.0958.0958.0+3.0+0.31%8,200
2026-01-22955.0960.0954.0955.0+4.0+0.42%7,200
2026-01-21945.0955.0945.0951.0+1.0+0.11%5,800
2026-01-20955.0955.0950.0950.0-3.0-0.31%2,100
2026-01-19952.0955.0950.0953.0+1.0+0.11%3,000
2026-01-16951.0953.0945.0952.0+1.0+0.11%7,900
2026-01-15955.0960.0950.0951.0-2.0-0.21%7,800
2026-01-14960.0960.0948.0953.0+6.0+0.63%5,500
2026-01-13961.0961.0947.0947.0+1.0+0.11%8,600
2026-01-09950.0959.0944.0946.0-1.0-0.11%7,400
2026-01-08959.0960.0947.0947.0-10.0-1.04%7,900
2026-01-07943.0957.0940.0957.0+22.0+2.35%11,200
2026-01-06960.0978.0934.0935.0-24.0-2.50%40,500
2026-01-05953.0970.0945.0959.0+14.0+1.48%19,400
2025-12-30953.0953.0920.0945.0+7.0+0.75%14,400
2025-12-29911.0939.0910.0938.0+26.0+2.85%9,800
2025-12-26909.0919.0908.0912.0+4.0+0.44%4,600
2025-12-25901.0912.0901.0908.0+5.0+0.55%4,000
2025-12-24909.0915.0902.0903.0-6.0-0.66%7,200
2025-12-23907.0916.0902.0909.0+2.0+0.22%6,500
2025-12-22910.0919.0905.0907.0+1.0+0.11%9,900
2025-12-19905.0916.0905.0906.0+1.0+0.11%4,900
2025-12-18900.0907.0898.0905.0+9.0+1.00%5,400
2025-12-17895.0898.0892.0896.0-3.0-0.33%8,800
2025-12-16915.0915.0891.0899.0-16.0-1.75%14,900
2025-12-15924.0934.0914.0915.0-9.0-0.97%11,200
2025-12-12931.0938.0924.0924.0+4.0+0.43%6,700
2025-12-11940.0947.0920.0920.0-17.0-1.81%10,300
2025-12-10945.0946.0926.0937.0+5.0+0.54%14,900
2025-12-09919.0932.0911.0932.0+16.0+1.75%12,200
2025-12-08919.0930.0916.0916.0-3.0-0.33%19,400
2025-12-05916.0919.0911.0919.0+1.0+0.11%7,900
2025-12-04915.0918.0911.0918.0+6.0+0.66%6,000
2025-12-03916.0919.0902.0912.0+3.0+0.33%9,200
2025-12-02895.0909.0891.0909.0+17.0+1.91%8,900
2025-12-01911.0915.0892.0892.0-11.0-1.22%11,500
2025-11-28897.0906.0897.0903.0+13.0+1.46%12,200
2025-11-27895.0895.0880.0890.0+1.0+0.11%15,300
2025-11-26888.0893.0886.0889.0+7.0+0.79%10,400
2025-11-25891.0891.0874.0882.0-2.0-0.23%17,000
2025-11-21881.0895.0881.0884.0-7.0-0.79%17,300
2025-11-20877.0891.0872.0891.0+20.0+2.30%21,000
2025-11-19884.0901.0871.0871.0-5.0-0.57%23,100
2025-11-18877.0889.0868.0876.0-4.0-0.45%46,300
2025-11-17909.0912.0872.0880.0+1.0+0.11%54,600
2025-11-14863.0884.0857.0879.0+101.0+12.98%175,000
2025-11-13790.0791.0771.0778.0-1.0-0.13%25,600
2025-11-12772.0779.0766.0779.0+9.0+1.17%5,800
2025-11-11767.0770.0764.0770.00.00.00%5,300
2025-11-10774.0775.0766.0770.0-4.0-0.52%8,300
2025-11-07780.0785.0767.0774.0-6.0-0.77%5,200
2025-11-06772.0780.0770.0780.0+13.0+1.69%3,700
2025-11-05774.0780.0763.0767.0-13.0-1.67%15,000
2025-11-04789.0789.0778.0780.0-3.0-0.38%4,700
2025-10-31805.0805.0783.0783.00.00.00%7,900
2025-10-30778.0783.0778.0783.00.00.00%2,500
2025-10-29800.0800.0770.0783.0-14.0-1.76%10,900
2025-10-28793.0802.0790.0797.00.00.00%5,100
2025-10-27800.0803.0794.0797.0+4.0+0.50%7,800
2025-10-24795.0798.0792.0793.0-2.0-0.25%2,900
2025-10-23802.0803.0789.0795.0+6.0+0.76%6,000
2025-10-22791.0794.0785.0789.0+5.0+0.64%9,500
2025-10-21794.0794.0783.0784.0-1.0-0.13%12,800
2025-10-20782.0788.0781.0785.0+2.0+0.26%9,200
2025-10-17780.0783.0771.0783.0+6.0+0.77%5,100
2025-10-16780.0791.0777.0777.0-8.0-1.02%10,600
2025-10-15783.0786.0779.0785.0+6.0+0.77%2,100
2025-10-14770.0790.0770.0779.0-6.0-0.76%24,200
2025-10-10801.0801.0785.0785.0-9.0-1.13%9,000
2025-10-09795.0809.0793.0794.0-1.0-0.13%6,600
2025-10-08805.0805.0795.0795.0-6.0-0.75%3,300
2025-10-07793.0810.0793.0801.0-1.0-0.12%8,200
2025-10-06819.0819.0792.0802.0+21.0+2.69%10,900
2025-10-03780.0784.0772.0781.0+11.0+1.43%5,600
2025-10-02782.0782.0770.0770.0-1.0-0.13%5,100
2025-10-01791.0794.0771.0771.0-19.0-2.41%17,800
2025-09-30815.0815.0790.0790.0-20.0-2.47%11,000
2025-09-29830.0830.0806.0810.0-29.0-3.46%12,500
2025-09-26827.0839.0822.0839.0+12.0+1.45%11,400
2025-09-25820.0829.0816.0827.0+6.0+0.73%13,000
2025-09-24823.0825.0812.0821.00.00.00%14,800
2025-09-22823.0824.0807.0821.0+7.0+0.86%20,700
2025-09-19815.0827.0800.0814.0-1.0-0.12%27,400
2025-09-18808.0815.0799.0815.0+7.0+0.87%12,300
2025-09-17803.0809.0794.0808.0+5.0+0.62%22,300
2025-09-16794.0804.0794.0803.0+10.0+1.26%14,800
2025-09-12799.0799.0790.0793.0——4,200

直近120営業日分を表示