KabuInsight

シグマ光機

7713
スタンダード/精密機器/SIGMA KOKI 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
2026-03-131,966.02,080.01,950.02,009.0-6.0-0.30%88,400
2026-03-122,072.02,087.01,986.02,015.0-54.0-2.61%82,600
2026-03-112,125.02,150.02,038.02,069.0-56.0-2.64%232,200
2026-03-101,954.02,143.01,920.02,125.0+211.0+11.02%193,900
2026-03-091,885.01,935.01,861.01,914.0-133.0-6.50%95,600
2026-03-062,069.02,073.01,978.02,047.0-22.0-1.06%89,800
2026-03-052,030.02,163.01,988.02,069.0+144.0+7.48%194,800
2026-03-042,050.02,089.01,900.01,925.0-213.0-9.96%119,200
2026-03-032,116.02,365.02,070.02,138.0+115.0+5.68%280,300
2026-03-022,076.02,076.02,003.02,023.0-53.0-2.55%50,900
2026-02-271,979.02,083.01,974.02,076.0+97.0+4.90%69,900
2026-02-262,026.02,031.01,970.01,979.0-52.0-2.56%63,300
2026-02-252,065.02,125.02,016.02,031.0-8.0-0.39%95,800
2026-02-241,995.02,099.01,965.02,039.0+108.0+5.59%126,200
2026-02-201,959.01,994.01,889.01,931.0-16.0-0.82%113,400
2026-02-191,860.01,954.01,855.01,947.0+126.0+6.92%92,800
2026-02-181,848.01,854.01,811.01,821.0-9.0-0.49%23,700
2026-02-171,794.01,842.01,778.01,830.0+41.0+2.29%49,600
2026-02-161,735.01,790.01,723.01,789.0+68.0+3.95%30,800
2026-02-131,765.01,765.01,710.01,721.0-59.0-3.31%26,600
2026-02-121,718.01,789.01,710.01,780.0+63.0+3.67%46,700
2026-02-101,715.01,727.01,710.01,717.0+2.0+0.12%15,900
2026-02-091,743.01,750.01,701.01,715.0+15.0+0.88%27,000
2026-02-061,667.01,700.01,645.01,700.0+25.0+1.49%17,500
2026-02-051,718.01,718.01,669.01,675.0-31.0-1.82%19,300
2026-02-041,644.01,706.01,644.01,706.0+73.0+4.47%28,200
2026-02-031,599.01,639.01,596.01,633.0+44.0+2.77%32,200
2026-02-021,570.01,606.01,569.01,589.0+21.0+1.34%17,200
2026-01-301,562.01,585.01,560.01,568.0-1.0-0.06%7,300
2026-01-291,587.01,587.01,562.01,569.0-6.0-0.38%10,100
2026-01-281,590.01,590.01,574.01,575.0-15.0-0.94%8,900
2026-01-271,578.01,590.01,567.01,590.0+16.0+1.02%13,200
2026-01-261,590.01,590.01,570.01,574.0-19.0-1.19%6,500
2026-01-231,592.01,593.01,580.01,593.0+3.0+0.19%5,900
2026-01-221,571.01,590.01,571.01,590.0+20.0+1.27%5,400
2026-01-211,570.01,579.01,553.01,570.0-11.0-0.70%12,400
2026-01-201,602.01,602.01,581.01,581.0-20.0-1.25%9,200
2026-01-191,600.01,606.01,596.01,601.0+4.0+0.25%11,100
2026-01-161,584.01,599.01,581.01,597.0+9.0+0.57%28,800
2026-01-151,578.01,589.01,573.01,588.0+9.0+0.57%13,900
2026-01-141,571.01,585.01,561.01,579.0+8.0+0.51%16,700
2026-01-131,577.01,578.01,552.01,571.0+21.0+1.35%27,600
2026-01-091,570.01,595.01,538.01,550.0-14.0-0.90%48,400
2026-01-081,584.01,584.01,563.01,564.0-15.0-0.95%8,300
2026-01-071,566.01,579.01,562.01,579.0+13.0+0.83%12,500
2026-01-061,570.01,572.01,562.01,566.0-1.0-0.06%6,900
2026-01-051,546.01,577.01,545.01,567.0+32.0+2.08%25,400
2025-12-301,530.01,535.01,526.01,535.0+6.0+0.39%6,400
2025-12-291,524.01,530.01,524.01,529.0+9.0+0.59%7,700
2025-12-261,525.01,525.01,517.01,520.0-5.0-0.33%4,700
2025-12-251,517.01,527.01,514.01,525.0+8.0+0.53%6,000
2025-12-241,520.01,525.01,512.01,517.0-1.0-0.07%6,100
2025-12-231,515.01,521.01,503.01,518.0+9.0+0.60%7,500
2025-12-221,510.01,511.01,501.01,509.0-1.0-0.07%10,900
2025-12-191,512.01,515.01,509.01,510.0-1.0-0.07%4,800
2025-12-181,512.01,519.01,510.01,511.0-1.0-0.07%4,600
2025-12-171,511.01,522.01,507.01,512.00.00.00%14,900
2025-12-161,507.01,514.01,502.01,512.0+5.0+0.33%10,600
2025-12-151,511.01,516.01,507.01,507.0-4.0-0.26%5,400
2025-12-121,513.01,513.01,504.01,511.0+9.0+0.60%8,100
2025-12-111,511.01,515.01,502.01,502.0-8.0-0.53%5,000
2025-12-101,510.01,515.01,505.01,510.0+5.0+0.33%7,000
2025-12-091,508.01,510.01,503.01,505.0-9.0-0.59%3,600
2025-12-081,520.01,523.01,510.01,514.0-5.0-0.33%2,900
2025-12-051,507.01,519.01,501.01,519.00.00.00%6,000
2025-12-041,514.01,530.01,514.01,519.0+5.0+0.33%11,600
2025-12-031,512.01,515.01,505.01,514.0+7.0+0.46%5,000
2025-12-021,528.01,528.01,502.01,507.0-17.0-1.12%8,800
2025-12-011,519.01,532.01,510.01,524.0+5.0+0.33%14,400
2025-11-281,512.01,519.01,509.01,519.0+16.0+1.06%7,900
2025-11-271,499.01,514.01,499.01,503.0-16.0-1.05%8,200
2025-11-261,520.01,545.01,505.01,519.0+5.0+0.33%22,500
2025-11-251,506.01,518.01,500.01,514.0+34.0+2.30%14,300
2025-11-211,484.01,495.01,471.01,480.0-12.0-0.80%16,400
2025-11-201,500.01,505.01,489.01,492.0-5.0-0.33%6,100
2025-11-191,490.01,508.01,490.01,497.0-6.0-0.40%9,100
2025-11-181,500.01,510.01,491.01,503.0+3.0+0.20%9,100
2025-11-171,509.01,513.01,500.01,500.0-17.0-1.12%7,800
2025-11-141,518.01,518.01,507.01,517.0-2.0-0.13%5,800
2025-11-131,525.01,527.01,510.01,519.0-5.0-0.33%5,800
2025-11-121,515.01,529.01,506.01,524.0+16.0+1.06%9,500
2025-11-111,501.01,510.01,495.01,508.0+7.0+0.47%17,800
2025-11-101,513.01,513.01,498.01,501.0-6.0-0.40%8,400
2025-11-071,489.01,507.01,489.01,507.0+21.0+1.41%8,900
2025-11-061,484.01,507.01,484.01,486.0-10.0-0.67%7,100
2025-11-051,490.01,503.01,470.01,496.0-7.0-0.47%24,800
2025-11-041,490.01,520.01,490.01,503.0+3.0+0.20%18,300
2025-10-311,492.01,508.01,487.01,500.0+19.0+1.28%13,800
2025-10-301,487.01,489.01,473.01,481.0-9.0-0.60%10,600
2025-10-291,515.01,515.01,490.01,490.0-15.0-1.00%12,200
2025-10-281,511.01,520.01,503.01,505.0-5.0-0.33%15,200
2025-10-271,504.01,525.01,504.01,510.0+9.0+0.60%12,900
2025-10-241,521.01,521.01,500.01,501.0-6.0-0.40%12,200
2025-10-231,519.01,521.01,506.01,507.0-18.0-1.18%12,700
2025-10-221,518.01,525.01,502.01,525.0+19.0+1.26%17,800
2025-10-211,548.01,548.01,503.01,506.0-29.0-1.89%30,200
2025-10-201,510.01,535.01,510.01,535.0+57.0+3.86%44,400
2025-10-171,479.01,486.01,470.01,478.0-10.0-0.67%11,900
2025-10-161,511.01,511.01,487.01,488.0-19.0-1.26%14,900
2025-10-151,465.01,520.01,464.01,507.0+42.0+2.87%16,300
2025-10-141,460.01,510.01,456.01,465.0-35.0-2.33%41,000
2025-10-101,498.01,516.01,489.01,500.0+2.0+0.13%49,200
2025-10-091,611.01,628.01,481.01,498.0-96.0-6.02%87,200
2025-10-081,608.01,617.01,589.01,594.0-14.0-0.87%16,300
2025-10-071,631.01,631.01,584.01,608.0-22.0-1.35%25,000
2025-10-061,624.01,638.01,601.01,630.0+84.0+5.43%66,300
2025-10-031,540.01,568.01,540.01,546.0-3.0-0.19%9,100
2025-10-021,544.01,574.01,543.01,549.0+5.0+0.32%14,000
2025-10-011,615.01,615.01,543.01,544.0-71.0-4.40%32,400
2025-09-301,596.01,615.01,596.01,615.0+20.0+1.25%15,000
2025-09-291,590.01,603.01,566.01,595.0+12.0+0.76%14,200
2025-09-261,575.01,590.01,566.01,583.0+8.0+0.51%9,300
2025-09-251,585.01,585.01,551.01,575.0-6.0-0.38%9,100
2025-09-241,597.01,597.01,570.01,581.0-18.0-1.13%15,700
2025-09-221,555.01,599.01,552.01,599.0+48.0+3.09%25,800
2025-09-191,545.01,565.01,535.01,551.0+14.0+0.91%22,900
2025-09-181,540.01,548.01,535.01,537.0-3.0-0.19%23,700
2025-09-171,573.01,573.01,540.01,540.0-33.0-2.10%20,500
2025-09-161,555.01,573.01,547.01,573.0+29.0+1.88%22,800
2025-09-121,576.01,615.01,541.01,544.0——56,300

直近120営業日分を表示