日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シミックホールディングス(2309)の株価時系列情報

シミックホールディングス(2309)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 21,840 22,610 21,840 22,520 200
2008/12/29 21,600 22,140 21,600 22,140 390
2008/12/26 21,620 21,800 21,200 21,300 590
2008/12/25 22,390 22,390 21,100 21,920 1,060
2008/12/24 22,000 22,200 21,490 21,490 1,090
2008/12/22 22,220 22,490 22,000 22,450 1,920
2008/12/19 23,010 23,400 22,790 22,800 910
2008/12/18 22,990 23,690 22,600 22,980 930
2008/12/17 23,010 23,020 22,600 22,990 610
2008/12/16 23,330 23,350 22,780 23,270 300
2008/12/15 23,570 23,960 23,000 23,630 600
2008/12/12 23,770 24,350 23,180 23,590 980
2008/12/11 23,350 23,490 22,540 23,490 860
2008/12/10 24,500 24,510 22,210 22,750 1,690
2008/12/09 22,160 23,300 22,160 23,300 1,160
2008/12/08 22,850 23,400 22,690 23,360 1,810
2008/12/05 22,630 23,090 22,330 22,850 1,280
2008/12/04 21,800 22,400 21,800 22,400 860
2008/12/03 21,310 21,690 21,310 21,500 550
2008/12/02 22,060 22,230 21,100 21,200 850
2008/12/01 22,800 23,020 21,900 22,060 350
2008/11/28 21,340 22,730 21,320 22,730 980
2008/11/27 21,310 21,790 20,900 21,040 1,320
2008/11/26 22,800 22,800 21,600 21,600 950
2008/11/25 23,000 23,400 22,540 23,100 1,060
2008/11/21 23,700 23,700 22,640 23,200 730
2008/11/20 24,590 24,590 23,270 23,700 540
2008/11/19 24,370 24,570 22,960 24,320 580
2008/11/18 23,870 24,860 23,570 24,860 1,210
2008/11/17 23,500 24,390 23,010 24,160 950
2008/11/14 24,250 24,500 24,070 24,080 790
2008/11/13 24,600 25,490 24,030 24,550 390
2008/11/12 23,830 25,450 23,830 25,410 1,350
2008/11/11 24,200 25,900 24,200 25,330 1,150
2008/11/10 23,200 26,000 23,200 26,000 1,930
2008/11/07 23,070 24,200 22,800 23,070 1,130
2008/11/06 23,900 25,770 23,900 25,180 1,000
2008/11/05 26,400 26,970 25,740 25,790 2,500
2008/11/04 23,390 25,400 23,390 24,900 2,220
2008/10/31 22,830 23,900 22,300 23,090 1,960
2008/10/30 21,670 22,850 21,550 22,820 1,400
2008/10/29 23,000 23,320 20,900 21,660 2,170
2008/10/28 19,240 21,500 19,070 21,440 1,300
2008/10/27 22,000 22,410 20,060 20,140 2,460
2008/10/24 23,680 24,000 21,470 21,700 2,200
2008/10/23 22,530 23,970 21,990 23,080 2,940
2008/10/22 25,510 26,120 23,710 23,710 3,270
2008/10/21 26,780 27,800 26,540 26,710 1,480
2008/10/20 27,000 27,000 25,850 26,790 3,720
2008/10/17 25,520 27,490 25,520 27,210 5,580
2008/10/16 26,990 26,990 25,490 25,520 3,850
2008/10/15 24,660 27,360 24,660 27,350 3,710
2008/10/14 24,060 24,660 24,060 24,660 5,100
2008/10/10 22,640 22,650 20,720 21,660 3,720
2008/10/09 21,120 23,010 21,120 22,640 4,290
2008/10/08 24,370 24,380 21,370 21,420 6,330
2008/10/07 24,110 24,960 24,010 24,370 4,450
2008/10/06 26,440 26,810 25,800 25,910 5,570
2008/10/03 27,500 27,500 25,620 26,440 4,180
2008/10/02 28,230 28,230 27,530 27,620 1,670
2008/10/01 27,600 28,300 27,500 27,930 2,790
2008/09/30 26,000 27,690 25,500 27,540 2,940
2008/09/29 27,870 27,870 26,950 27,290 2,740
2008/09/26 27,770 27,990 27,270 27,590 4,640
2008/09/25 26,840 28,270 26,700 28,070 5,540
2008/09/24 24,670 26,500 24,670 26,370 5,950
2008/09/22 23,870 25,890 23,870 24,970 11,270
2008/09/19 25,450 27,700 23,250 23,570 20,760
2008/09/18 26,050 26,050 26,050 26,050 6,900
2008/09/17 30,700 30,750 29,550 30,050 6,830
2008/09/16 26,300 30,700 26,240 30,150 6,340
2008/09/12 29,030 29,150 27,940 28,930 4,660
2008/09/11 26,610 29,150 26,610 28,950 4,490
2008/09/10 27,100 27,130 26,550 26,610 2,860
2008/09/09 25,890 27,990 25,600 27,690 4,520
2008/09/08 24,030 25,950 24,030 25,590 2,830
2008/09/05 22,040 24,330 21,680 24,320 5,050
2008/09/04 25,410 25,410 22,640 22,640 4,230
2008/09/03 25,550 26,440 25,300 25,590 2,560
2008/09/02 26,000 26,160 25,320 25,550 2,410
2008/09/01 27,000 27,000 25,850 26,170 2,270
2008/08/29 26,760 27,300 26,730 27,130 1,060
2008/08/28 26,920 27,070 26,520 26,920 780
2008/08/27 27,000 27,150 26,810 26,900 820
2008/08/26 27,200 27,480 26,790 26,950 1,080
2008/08/25 27,970 27,970 27,500 27,500 1,460
2008/08/22 28,170 28,170 27,020 27,230 1,640
2008/08/21 28,010 28,500 27,700 28,400 3,670
2008/08/20 27,900 28,400 27,900 28,300 1,570
2008/08/19 28,300 28,330 27,800 27,900 8,080
2008/08/18 28,000 28,630 27,800 28,350 3,450
2008/08/15 27,540 29,100 27,330 28,750 4,370
2008/08/14 28,700 29,000 26,860 27,000 4,570
2008/08/13 30,000 30,750 29,800 29,860 3,000
2008/08/12 31,000 31,000 30,000 30,300 3,390
2008/08/11 34,850 34,850 31,400 31,400 3,050
2008/08/08 35,650 35,850 35,050 35,400 790
2008/08/07 36,500 36,600 35,350 36,000 650
2008/08/06 35,800 36,700 35,800 36,500 950
2008/08/05 35,450 35,950 35,100 35,400 1,010
2008/08/04 35,050 35,650 34,950 35,100 1,580
2008/08/01 36,750 36,750 35,450 35,800 1,280
2008/07/31 36,500 37,350 36,500 37,000 1,570
2008/07/30 36,000 36,650 36,000 36,400 1,420
2008/07/29 35,700 35,900 35,450 35,450 1,040
2008/07/28 36,300 36,300 35,650 36,100 840
2008/07/25 36,150 36,750 35,750 36,250 3,050
2008/07/24 35,000 36,200 34,450 36,200 3,340
2008/07/23 35,150 35,150 34,600 34,750 1,140
2008/07/22 34,800 34,800 34,050 34,250 910
2008/07/18 34,350 34,600 33,900 34,050 810
2008/07/17 34,850 34,850 33,700 34,100 4,600
2008/07/16 30,900 31,500 30,800 31,400 2,830
2008/07/15 32,850 32,850 31,200 31,300 2,290
2008/07/14 33,650 33,950 33,200 33,200 670
2008/07/11 33,400 33,950 33,000 33,500 990
2008/07/10 34,500 34,500 33,750 33,750 2,250
2008/07/09 35,300 35,800 34,900 34,900 1,700
2008/07/08 36,400 36,400 35,400 35,700 1,490
2008/07/07 36,200 36,300 35,950 36,000 670
2008/07/04 36,750 36,750 36,100 36,250 920
2008/07/03 36,650 36,750 36,300 36,600 1,360
2008/07/02 36,700 36,800 36,400 36,600 1,450
2008/07/01 36,050 36,400 36,000 36,300 1,110
2008/06/30 35,400 36,400 35,050 35,650 1,170
2008/06/27 36,000 36,100 35,700 35,950 1,280
2008/06/26 36,600 36,950 36,050 36,650 1,410
2008/06/25 36,800 36,900 36,300 36,700 2,320
2008/06/24 36,000 36,350 35,800 36,200 2,290
2008/06/23 36,050 36,050 35,500 35,600 1,780
2008/06/20 36,500 36,600 36,000 36,000 1,130
2008/06/19 36,550 36,700 36,350 36,500 1,530
2008/06/18 36,100 36,800 36,100 36,400 3,090
2008/06/17 37,000 37,150 36,500 36,900 1,980
2008/06/16 37,150 37,300 37,000 37,200 960
2008/06/13 37,800 37,850 36,600 37,000 1,750
2008/06/12 37,750 37,900 37,500 37,650 2,160
2008/06/11 38,350 38,350 37,600 38,150 1,310
2008/06/10 38,250 38,750 38,150 38,750 1,390
2008/06/09 39,000 39,000 38,000 38,150 1,740
2008/06/06 38,500 38,750 38,350 38,400 1,040
2008/06/05 38,300 38,600 37,800 38,150 1,350
2008/06/04 37,300 38,550 37,300 38,250 2,700
2008/06/03 37,650 37,800 37,350 37,350 1,740
2008/06/02 37,500 38,000 37,200 37,250 3,320
2008/05/30 36,750 36,800 36,200 36,750 2,270
2008/05/29 36,400 36,750 35,850 36,700 2,070
2008/05/28 36,550 36,550 36,000 36,000 1,200
2008/05/27 36,850 36,850 36,550 36,550 830
2008/05/26 36,700 37,300 36,250 36,500 1,910
2008/05/23 36,450 36,600 35,950 36,300 1,570
2008/05/22 35,800 36,750 35,350 36,500 2,380
2008/05/21 36,500 36,600 36,000 36,200 1,730
2008/05/20 37,150 37,150 36,500 36,700 1,890
2008/05/19 37,450 37,450 37,100 37,350 1,730
2008/05/16 37,800 38,100 37,550 37,900 2,040
2008/05/15 38,450 38,450 37,850 38,050 1,880
2008/05/14 39,050 39,100 37,600 38,050 4,210
2008/05/13 38,850 39,900 38,550 39,000 7,510
2008/05/12 38,300 38,900 37,950 38,900 11,540
2008/05/09 35,550 35,600 34,800 34,900 4,520
2008/05/08 36,850 36,850 35,700 35,700 2,840
2008/05/07 37,400 37,600 36,150 36,500 2,220
2008/05/02 37,050 37,700 36,700 37,400 3,360
2008/05/01 36,100 36,500 36,000 36,300 1,970
2008/04/30 36,750 37,000 36,350 36,350 2,260
2008/04/28 36,850 36,850 36,200 36,700 2,040
2008/04/25 36,350 36,900 35,900 35,950 1,690
2008/04/24 36,750 36,850 35,700 35,950 2,090
2008/04/23 37,000 37,350 36,650 36,750 1,440
2008/04/22 36,900 37,350 36,800 37,000 2,100
2008/04/21 37,400 37,500 36,150 36,200 3,310
2008/04/18 38,400 38,600 36,800 37,800 3,110
2008/04/17 39,450 39,450 38,400 38,700 1,960
2008/04/16 39,000 39,900 39,000 39,500 4,870
2008/04/15 38,500 38,500 37,500 38,000 2,090
2008/04/14 37,500 38,650 37,500 38,500 1,680
2008/04/11 39,100 39,700 38,700 39,050 3,080
2008/04/10 37,150 39,100 37,150 38,700 4,750
2008/04/09 37,600 37,800 36,800 37,550 2,780
2008/04/08 36,900 37,750 36,550 37,550 2,700
2008/04/07 35,550 36,100 35,450 36,100 2,400
2008/04/04 37,950 37,950 36,450 36,500 2,300
2008/04/03 37,450 38,350 37,300 37,950 1,360
2008/04/02 36,600 38,350 36,600 37,850 3,080
2008/04/01 39,050 39,450 36,600 37,000 5,390
2008/03/31 39,800 39,800 38,350 39,450 2,320
2008/03/28 39,500 40,300 38,800 39,850 4,310
2008/03/27 39,000 39,800 39,000 39,650 2,610
2008/03/26 38,250 39,800 38,250 39,800 2,570
2008/03/25 38,700 39,150 37,650 38,000 3,340
2008/03/24 38,100 39,900 37,700 38,950 4,390
2008/03/21 36,300 37,300 35,700 37,300 2,160
2008/03/19 36,800 36,800 35,900 36,300 1,340
2008/03/18 35,300 35,550 35,000 35,350 1,830
2008/03/17 35,000 36,150 34,750 35,700 1,460
2008/03/14 36,650 37,300 36,300 36,450 2,310
2008/03/13 38,400 38,400 37,050 37,450 1,510
2008/03/12 37,650 38,900 37,400 38,700 1,840
2008/03/11 36,450 37,300 36,200 37,050 2,920
2008/03/10 37,050 38,200 36,550 37,250 3,830
2008/03/07 37,950 39,350 37,650 38,650 3,310
2008/03/06 38,350 39,950 37,850 39,550 4,310
2008/03/05 38,250 38,650 37,000 38,000 2,200
2008/03/04 37,150 39,400 36,250 39,100 5,310
2008/03/03 37,900 38,500 37,050 37,950 2,350
2008/02/29 39,800 39,800 38,700 38,900 3,760
2008/02/28 38,050 40,300 38,050 40,200 8,950
2008/02/27 39,000 39,000 36,750 37,850 5,760
2008/02/26 36,000 38,350 35,950 38,350 14,070
2008/02/25 34,000 34,500 33,950 34,350 3,160
2008/02/22 33,200 33,950 33,150 33,800 810
2008/02/21 33,550 34,100 33,550 33,700 1,810
2008/02/20 33,950 34,200 33,450 33,500 2,320
2008/02/19 33,950 34,050 33,700 33,900 1,720
2008/02/18 33,950 34,350 33,800 33,950 2,670
2008/02/15 33,950 34,300 33,300 33,900 4,290
2008/02/14 33,800 34,000 33,500 33,950 2,220
2008/02/13 32,500 33,550 32,500 32,750 3,830
2008/02/12 33,350 33,350 32,250 32,500 5,590
2008/02/08 35,000 35,150 34,200 34,550 1,230
2008/02/07 35,150 35,150 34,200 34,850 3,290
2008/02/06 34,450 35,000 33,700 34,950 4,740
2008/02/05 34,400 34,850 34,150 34,350 2,710
2008/02/04 35,000 35,650 35,000 35,150 4,490
2008/02/01 35,000 35,850 35,000 35,450 7,020
2008/01/31 33,950 35,000 33,700 35,000 5,480
2008/01/30 33,800 34,100 33,750 33,900 3,880
2008/01/29 31,750 34,700 31,750 34,100 6,400
2008/01/28 31,150 31,750 31,150 31,700 2,130
2008/01/25 30,850 31,700 30,650 30,800 3,640
2008/01/24 30,400 30,850 30,400 30,650 2,560
2008/01/23 29,910 30,400 29,350 29,500 3,240
2008/01/22 29,990 30,400 29,600 29,900 3,510
2008/01/21 31,300 31,300 30,100 31,000 1,540
2008/01/18 30,750 31,600 30,650 31,350 3,750
2008/01/17 28,950 31,150 28,500 30,600 4,190
2008/01/16 28,500 29,430 28,120 29,250 3,300
2008/01/15 30,900 31,000 28,600 29,100 3,070
2008/01/11 31,500 31,500 30,450 30,900 2,200
2008/01/10 31,000 31,500 30,300 31,250 1,860
2008/01/09 27,650 30,950 27,500 30,950 4,260
2008/01/08 30,050 30,650 29,880 30,550 2,830
2008/01/07 29,960 30,100 29,730 30,050 2,020
2008/01/04 30,100 30,400 29,530 29,540 1,510

このページの先頭へ