KabuInsight

シグマクシス・ホールディングス

6088
プライム/サービス業/SIGMAXYZ Holdings Inc.
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
2026-03-13661.0670.0659.0666.0-4.0-0.60%399,300
2026-03-12685.0685.0670.0670.0-25.0-3.60%498,300
2026-03-11706.0714.0695.0695.0-15.0-2.11%571,500
2026-03-10707.0713.0697.0710.0+3.0+0.42%615,300
2026-03-09700.0710.0695.0707.0-12.0-1.67%512,000
2026-03-06705.0728.0700.0719.0+24.0+3.45%774,500
2026-03-05709.0711.0692.0695.0+3.0+0.43%569,300
2026-03-04700.0708.0687.0692.0-15.0-2.12%592,000
2026-03-03727.0732.0703.0707.0-28.0-3.81%638,700
2026-03-02724.0738.0718.0735.0+1.0+0.14%501,500
2026-02-27729.0742.0727.0734.0+7.0+0.96%761,700
2026-02-26697.0732.0697.0727.0+43.0+6.29%834,200
2026-02-25663.0691.0663.0684.0+21.0+3.17%707,100
2026-02-24679.0686.0660.0663.0-16.0-2.36%784,800
2026-02-20688.0690.0673.0679.0-7.0-1.02%569,000
2026-02-19683.0688.0672.0686.0+12.0+1.78%704,000
2026-02-18679.0688.0672.0674.0+1.0+0.15%746,500
2026-02-17665.0685.0660.0673.0+7.0+1.05%873,300
2026-02-16662.0672.0656.0666.0+8.0+1.22%707,800
2026-02-13665.0674.0657.0658.0+3.0+0.46%993,700
2026-02-12677.0685.0651.0655.0-40.0-5.76%1,314,900
2026-02-10677.0701.0671.0695.0+23.0+3.42%795,000
2026-02-09689.0690.0670.0672.0-5.0-0.74%774,200
2026-02-06710.0710.0673.0677.0-63.0-8.51%1,844,100
2026-02-05730.0743.0721.0740.0+14.0+1.93%946,400
2026-02-04773.0777.0726.0726.0-47.0-6.08%1,071,900
2026-02-03780.0783.0772.0773.0-3.0-0.39%323,100
2026-02-02792.0793.0771.0776.0-4.0-0.51%327,400
2026-01-30787.0790.0779.0780.0-8.0-1.02%438,700
2026-01-29790.0795.0776.0788.0-6.0-0.76%634,800
2026-01-28806.0808.0793.0794.0-20.0-2.46%358,200
2026-01-27834.0836.0807.0814.0-20.0-2.40%601,000
2026-01-26837.0841.0828.0834.0-15.0-1.77%483,300
2026-01-23840.0854.0832.0849.0+20.0+2.41%324,000
2026-01-22838.0844.0828.0829.0-10.0-1.19%277,300
2026-01-21847.0850.0836.0839.0-19.0-2.21%501,300
2026-01-20888.0891.0853.0858.0-30.0-3.38%495,100
2026-01-19892.0902.0884.0888.0-3.0-0.34%381,100
2026-01-16889.0897.0882.0891.0+5.0+0.56%333,800
2026-01-15884.0891.0879.0886.00.00.00%502,000
2026-01-14877.0892.0877.0886.0+9.0+1.03%333,400
2026-01-13890.0895.0873.0877.0-10.0-1.13%468,100
2026-01-09878.0899.0878.0887.0+17.0+1.95%635,900
2026-01-08863.0880.0863.0870.0+7.0+0.81%408,200
2026-01-07853.0867.0846.0863.0+10.0+1.17%379,800
2026-01-06839.0859.0839.0853.0+16.0+1.91%453,700
2026-01-05830.0837.0817.0837.0+9.0+1.09%515,100
2025-12-30837.0840.0825.0828.0-12.0-1.43%287,600
2025-12-29840.0842.0834.0840.0+3.0+0.36%423,600
2025-12-26831.0843.0831.0837.0+7.0+0.84%302,600
2025-12-25824.0833.0820.0830.0+10.0+1.22%234,400
2025-12-24833.0836.0819.0820.0-21.0-2.50%289,800
2025-12-23838.0864.0830.0841.0+17.0+2.06%760,500
2025-12-22827.0829.0814.0824.0+4.0+0.49%367,100
2025-12-19811.0826.0811.0820.00.00.00%252,400
2025-12-18812.0832.0810.0820.0+12.0+1.49%344,600
2025-12-17831.0831.0801.0808.0-17.0-2.06%332,400
2025-12-16839.0841.0824.0825.0-3.0-0.36%360,200
2025-12-15815.0833.0811.0828.0+18.0+2.22%564,600
2025-12-12811.0816.0805.0810.0+4.0+0.50%372,100
2025-12-11814.0815.0792.0806.00.00.00%342,200
2025-12-10805.0810.0799.0806.0+9.0+1.13%399,300
2025-12-09798.0806.0793.0797.0-9.0-1.12%437,000
2025-12-08802.0809.0798.0806.0+10.0+1.26%339,000
2025-12-05798.0806.0796.0796.0-8.0-1.00%317,500
2025-12-04790.0807.0790.0804.0+14.0+1.77%357,500
2025-12-03799.0803.0788.0790.0-6.0-0.75%343,000
2025-12-02809.0817.0794.0796.0-4.0-0.50%326,100
2025-12-01803.0806.0793.0800.0-13.0-1.60%404,700
2025-11-28818.0821.0810.0813.0+3.0+0.37%337,500
2025-11-27804.0814.0802.0810.0-7.0-0.86%342,500
2025-11-26817.0823.0807.0817.0+5.0+0.62%610,400
2025-11-25820.0828.0811.0812.0+6.0+0.74%702,900
2025-11-21777.0807.0775.0806.0+39.0+5.08%635,300
2025-11-20768.0775.0767.0767.0+3.0+0.39%425,700
2025-11-19763.0777.0758.0764.0+3.0+0.39%540,900
2025-11-18760.0767.0754.0761.00.00.00%567,800
2025-11-17764.0766.0750.0761.0-2.0-0.26%467,100
2025-11-14764.0770.0757.0763.0-4.0-0.52%465,200
2025-11-13770.0782.0765.0767.0+12.0+1.59%564,800
2025-11-12742.0768.0738.0755.0+13.0+1.75%740,100
2025-11-11740.0745.0730.0742.0+7.0+0.95%513,400
2025-11-10734.0739.0720.0735.0+10.0+1.38%699,700
2025-11-07698.0738.0696.0725.0+25.0+3.57%1,762,500
2025-11-06713.0748.0700.0700.0-135.0-16.17%3,948,700
2025-11-05860.0861.0831.0835.0-28.0-3.24%673,300
2025-11-04870.0878.0860.0863.0-13.0-1.48%594,000
2025-10-31850.0881.0850.0876.0+31.0+3.67%746,900
2025-10-30835.0849.0834.0845.0+8.0+0.96%353,300
2025-10-29850.0857.0836.0837.0-19.0-2.22%513,600
2025-10-28883.0885.0856.0856.0-22.0-2.51%389,000
2025-10-27871.0884.0869.0878.0+8.0+0.92%310,700
2025-10-24870.0873.0864.0870.0+1.0+0.12%307,500
2025-10-23865.0874.0863.0869.0+4.0+0.46%358,200
2025-10-22859.0875.0858.0865.0+10.0+1.17%449,800
2025-10-21860.0864.0848.0855.0-4.0-0.47%300,000
2025-10-20865.0867.0855.0859.0+17.0+2.02%397,400
2025-10-17851.0855.0838.0842.0-9.0-1.06%473,100
2025-10-16866.0866.0850.0851.0-5.0-0.58%438,000
2025-10-15867.0872.0856.0856.0-5.0-0.58%469,100
2025-10-14856.0865.0848.0861.0-10.0-1.15%648,100
2025-10-10879.0881.0866.0871.0-20.0-2.24%526,500
2025-10-09890.0896.0881.0891.0+7.0+0.79%408,500
2025-10-08900.0904.0882.0884.0-19.0-2.10%434,000
2025-10-07910.0912.0896.0903.0-4.0-0.44%352,500
2025-10-06907.0909.0890.0907.0+15.0+1.68%399,700
2025-10-03889.0903.0889.0892.0+18.0+2.06%437,000
2025-10-02890.0896.0870.0874.0-16.0-1.80%518,900
2025-10-01920.0924.0890.0890.0-34.0-3.68%517,700
2025-09-30913.0926.0905.0924.0+11.0+1.20%421,200
2025-09-29940.0940.0908.0913.0-19.0-2.04%447,900
2025-09-26916.0940.0916.0932.0+15.0+1.64%573,900
2025-09-25913.0921.0909.0917.0+2.0+0.22%471,000
2025-09-24927.0928.0913.0915.0-15.0-1.61%399,700
2025-09-22929.0947.0924.0930.0+10.0+1.09%542,700
2025-09-19925.0934.0907.0920.0-2.0-0.22%740,200
2025-09-18922.0932.0917.0922.0-4.0-0.43%428,500
2025-09-17923.0927.0912.0926.0-4.0-0.43%422,200
2025-09-16930.0947.0928.0930.0+7.0+0.76%473,600
2025-09-12924.0933.0919.0923.0——321,300

直近120営業日分を表示