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
2018/12/28 1,737 1,737 1,695 1,727 28,600
2018/12/27 1,712 1,781 1,678 1,777 43,100
2018/12/26 1,657 1,695 1,619 1,648 37,900
2018/12/25 1,562 1,643 1,549 1,617 65,600
2018/12/21 1,734 1,735 1,647 1,682 47,300
2018/12/20 1,790 1,790 1,694 1,757 45,000
2018/12/19 1,794 1,800 1,722 1,797 49,300
2018/12/18 1,863 1,863 1,774 1,793 46,400
2018/12/17 1,957 1,957 1,895 1,903 25,100
2018/12/14 1,980 1,997 1,954 1,958 41,100
2018/12/13 2,041 2,046 1,997 2,025 22,300
2018/12/12 2,032 2,052 1,978 2,025 26,700
2018/12/11 2,069 2,104 2,024 2,033 70,400
2018/12/10 2,012 2,053 2,002 2,019 20,200
2018/12/07 2,088 2,123 2,049 2,062 31,400
2018/12/06 2,160 2,160 2,060 2,084 33,300
2018/12/05 2,152 2,194 2,133 2,191 23,100
2018/12/04 2,256 2,280 2,167 2,202 35,600
2018/12/03 2,177 2,257 2,172 2,251 34,500
2018/11/30 2,117 2,179 2,114 2,177 68,200
2018/11/29 2,092 2,142 2,091 2,099 29,600
2018/11/28 2,007 2,070 2,007 2,069 18,300
2018/11/27 1,957 1,996 1,929 1,985 25,600
2018/11/26 1,964 1,976 1,938 1,946 20,000
2018/11/22 2,020 2,020 1,951 1,964 44,400
2018/11/21 2,025 2,056 2,013 2,027 22,700
2018/11/20 2,089 2,094 2,045 2,087 17,500
2018/11/19 2,076 2,128 2,072 2,095 28,800
2018/11/16 2,044 2,077 1,995 2,059 38,000
2018/11/15 2,033 2,089 1,999 2,061 20,600
2018/11/14 2,095 2,108 2,038 2,070 32,600
2018/11/13 2,146 2,146 2,072 2,094 30,400
2018/11/12 2,105 2,188 2,101 2,173 49,900
2018/11/09 2,100 2,148 2,063 2,125 47,200
2018/11/08 2,300 2,323 2,088 2,111 227,800
2018/11/07 2,208 2,303 2,195 2,284 53,900
2018/11/06 2,152 2,214 2,150 2,175 29,400
2018/11/05 2,081 2,168 2,054 2,135 45,200
2018/11/02 2,071 2,079 2,040 2,070 27,300
2018/11/01 2,100 2,100 2,026 2,048 25,600
2018/10/31 2,067 2,128 2,043 2,100 101,000
2018/10/30 2,017 2,031 1,969 2,018 68,800
2018/10/29 1,971 2,127 1,971 2,016 54,000
2018/10/26 2,023 2,033 1,926 1,958 35,200
2018/10/25 2,111 2,112 2,027 2,032 33,800
2018/10/24 2,143 2,164 2,117 2,153 16,100
2018/10/23 2,189 2,190 2,139 2,146 23,900
2018/10/22 2,140 2,240 2,112 2,232 25,200
2018/10/19 2,146 2,194 2,134 2,163 8,200
2018/10/18 2,191 2,207 2,160 2,181 15,800
2018/10/17 2,152 2,197 2,139 2,169 27,100
2018/10/16 2,158 2,185 2,117 2,146 25,300
2018/10/15 2,218 2,218 2,151 2,158 35,500
2018/10/12 2,236 2,292 2,206 2,230 38,100
2018/10/11 2,250 2,345 2,250 2,281 59,100
2018/10/10 2,345 2,415 2,296 2,400 35,700
2018/10/09 2,413 2,426 2,300 2,304 27,600
2018/10/05 2,449 2,449 2,401 2,413 33,700
2018/10/04 2,419 2,466 2,408 2,459 35,400
2018/10/03 2,394 2,428 2,379 2,407 27,500
2018/10/02 2,418 2,418 2,379 2,407 29,500
2018/10/01 2,324 2,385 2,298 2,382 34,800
2018/09/28 2,301 2,325 2,265 2,291 43,600
2018/09/27 2,401 2,401 2,291 2,300 34,800
2018/09/26 2,373 2,410 2,330 2,401 39,700
2018/09/25 2,325 2,407 2,309 2,406 63,200
2018/09/21 2,300 2,346 2,284 2,346 18,700
2018/09/20 2,305 2,305 2,250 2,285 19,200
2018/09/19 2,300 2,354 2,266 2,280 49,200
2018/09/18 2,283 2,312 2,274 2,280 15,100
2018/09/14 2,299 2,299 2,250 2,289 28,700
2018/09/13 2,279 2,336 2,275 2,288 19,500
2018/09/12 2,322 2,369 2,294 2,296 20,700
2018/09/11 2,391 2,391 2,327 2,334 22,300
2018/09/10 2,469 2,472 2,388 2,399 15,600
2018/09/07 2,379 2,447 2,379 2,444 23,500
2018/09/06 2,387 2,387 2,318 2,374 27,700
2018/09/05 2,427 2,442 2,411 2,425 23,200
2018/09/04 2,388 2,447 2,381 2,421 42,400
2018/09/03 2,376 2,394 2,362 2,388 25,900
2018/08/31 2,441 2,441 2,383 2,386 40,500
2018/08/30 2,467 2,475 2,423 2,436 23,000
2018/08/29 2,500 2,519 2,463 2,463 39,200
2018/08/28 2,473 2,498 2,463 2,495 30,000
2018/08/27 2,400 2,436 2,392 2,432 20,700
2018/08/24 2,370 2,385 2,346 2,356 20,700
2018/08/23 2,333 2,398 2,333 2,365 34,200
2018/08/22 2,329 2,357 2,305 2,342 26,800
2018/08/21 2,313 2,379 2,313 2,340 33,100
2018/08/20 2,353 2,381 2,335 2,351 27,600
2018/08/17 2,353 2,361 2,340 2,353 15,300
2018/08/16 2,352 2,387 2,335 2,353 43,800
2018/08/15 2,447 2,448 2,384 2,400 31,200
2018/08/14 2,393 2,486 2,393 2,478 15,900
2018/08/13 2,434 2,443 2,380 2,388 24,400
2018/08/10 2,536 2,552 2,481 2,484 18,700
2018/08/09 2,515 2,558 2,506 2,537 9,900
2018/08/08 2,538 2,599 2,534 2,536 37,500
2018/08/07 2,587 2,598 2,485 2,521 34,700
2018/08/06 2,560 2,623 2,505 2,587 47,000
2018/08/03 2,609 2,609 2,525 2,556 39,400
2018/08/02 2,578 2,605 2,536 2,559 53,200
2018/08/01 2,481 2,580 2,433 2,576 99,800
2018/07/31 2,458 2,529 2,392 2,498 115,000
2018/07/30 2,300 2,384 2,251 2,375 153,800
2018/07/27 2,237 2,237 2,131 2,148 80,800
2018/07/26 2,200 2,227 2,175 2,206 37,100
2018/07/25 2,223 2,224 2,185 2,196 11,000
2018/07/24 2,156 2,217 2,146 2,207 32,000
2018/07/23 2,194 2,194 2,152 2,173 21,300
2018/07/20 2,173 2,179 2,137 2,144 18,200
2018/07/19 2,226 2,228 2,164 2,178 26,500
2018/07/18 2,235 2,244 2,168 2,206 33,100
2018/07/17 2,224 2,258 2,215 2,235 21,400
2018/07/13 2,218 2,227 2,185 2,216 17,600
2018/07/12 2,198 2,219 2,182 2,207 24,900
2018/07/11 2,155 2,187 2,119 2,166 29,200
2018/07/10 2,251 2,251 2,167 2,167 30,800
2018/07/09 2,136 2,208 2,132 2,201 18,600
2018/07/06 2,193 2,208 2,126 2,143 38,400
2018/07/05 2,299 2,319 2,188 2,192 28,300
2018/07/04 2,275 2,316 2,262 2,292 32,300
2018/07/03 2,309 2,359 2,262 2,275 38,600
2018/07/02 2,339 2,339 2,260 2,277 47,200
2018/06/29 2,280 2,313 2,280 2,296 29,800
2018/06/28 2,196 2,290 2,190 2,286 62,000
2018/06/27 2,165 2,218 2,165 2,200 17,400
2018/06/26 2,156 2,200 2,156 2,177 23,900
2018/06/25 2,342 2,342 2,194 2,206 62,700
2018/06/22 2,363 2,390 2,318 2,368 51,900
2018/06/21 2,325 2,356 2,320 2,327 20,000
2018/06/20 2,320 2,347 2,276 2,325 28,800
2018/06/19 2,335 2,340 2,231 2,315 51,300
2018/06/18 2,350 2,374 2,320 2,335 18,200
2018/06/15 2,336 2,361 2,314 2,343 37,300
2018/06/14 2,353 2,363 2,327 2,334 23,700
2018/06/13 2,349 2,378 2,321 2,364 38,500
2018/06/12 2,322 2,353 2,307 2,335 30,100
2018/06/11 2,330 2,360 2,307 2,318 35,200
2018/06/08 2,300 2,334 2,297 2,323 40,300
2018/06/07 2,265 2,319 2,249 2,305 37,200
2018/06/06 2,311 2,313 2,240 2,267 64,700
2018/06/05 2,295 2,346 2,294 2,332 70,900
2018/06/04 2,260 2,282 2,231 2,274 50,200
2018/06/01 2,175 2,215 2,163 2,210 27,000
2018/05/31 2,211 2,234 2,169 2,187 69,100
2018/05/30 2,170 2,187 2,160 2,177 32,400
2018/05/29 2,158 2,196 2,156 2,187 33,900
2018/05/28 2,177 2,179 2,135 2,158 54,700
2018/05/25 2,224 2,269 2,177 2,177 67,300
2018/05/24 2,275 2,275 2,171 2,225 97,700
2018/05/23 2,305 2,348 2,278 2,281 48,900
2018/05/22 2,317 2,321 2,278 2,312 37,900
2018/05/21 2,252 2,323 2,240 2,310 93,400
2018/05/18 2,293 2,304 2,234 2,254 89,500
2018/05/17 2,301 2,318 2,269 2,310 46,800
2018/05/16 2,333 2,364 2,311 2,314 43,900
2018/05/15 2,310 2,337 2,308 2,333 86,300
2018/05/14 2,307 2,345 2,293 2,293 79,300
2018/05/11 2,365 2,374 2,295 2,336 91,200
2018/05/10 2,452 2,453 2,368 2,381 58,200
2018/05/09 2,517 2,546 2,444 2,463 54,800
2018/05/08 2,576 2,576 2,497 2,525 79,500
2018/05/07 2,590 2,591 2,490 2,584 62,000
2018/05/02 2,493 2,595 2,443 2,590 92,700
2018/05/01 2,499 2,499 2,337 2,470 218,300
2018/04/27 2,472 2,537 2,435 2,514 100,700
2018/04/26 2,500 2,506 2,445 2,494 77,900
2018/04/25 2,527 2,551 2,504 2,514 22,200
2018/04/24 2,520 2,540 2,510 2,527 26,200
2018/04/23 2,590 2,599 2,514 2,520 28,500
2018/04/20 2,506 2,596 2,506 2,578 34,400
2018/04/19 2,559 2,562 2,483 2,501 35,900
2018/04/18 2,543 2,589 2,533 2,560 28,000
2018/04/17 2,542 2,554 2,451 2,543 70,500
2018/04/16 2,560 2,598 2,536 2,542 29,300
2018/04/13 2,597 2,623 2,556 2,573 44,000
2018/04/12 2,578 2,587 2,531 2,561 54,800
2018/04/11 2,598 2,646 2,575 2,604 56,400
2018/04/10 2,638 2,639 2,563 2,579 78,600
2018/04/09 2,708 2,710 2,655 2,662 63,000
2018/04/06 2,745 2,789 2,723 2,738 58,200
2018/04/05 2,791 2,814 2,729 2,733 59,600
2018/04/04 2,755 2,788 2,739 2,768 52,900
2018/04/03 2,704 2,833 2,704 2,741 264,700
2018/04/02 2,732 2,768 2,698 2,707 85,900
2018/03/30 2,772 2,800 2,684 2,696 57,000
2018/03/29 2,786 2,795 2,716 2,745 109,600
2018/03/28 2,783 2,792 2,720 2,748 42,800
2018/03/27 2,758 2,822 2,744 2,801 46,800
2018/03/26 2,731 2,737 2,653 2,708 37,400
2018/03/23 2,751 2,790 2,736 2,747 55,800
2018/03/22 2,817 2,886 2,803 2,870 53,000
2018/03/20 2,768 2,867 2,759 2,867 44,900
2018/03/19 2,934 2,938 2,791 2,797 53,300
2018/03/16 2,920 3,010 2,862 2,906 147,000
2018/03/15 2,856 2,900 2,825 2,890 47,300
2018/03/14 2,804 2,872 2,755 2,847 64,700
2018/03/13 2,913 2,915 2,755 2,817 148,900
2018/03/12 2,780 2,925 2,777 2,916 146,800
2018/03/09 2,778 2,807 2,640 2,665 85,600
2018/03/08 2,683 2,771 2,656 2,753 85,500
2018/03/07 2,674 2,706 2,592 2,683 56,600
2018/03/06 2,563 2,678 2,563 2,657 52,600
2018/03/05 2,551 2,612 2,530 2,554 35,300
2018/03/02 2,527 2,566 2,502 2,548 46,500
2018/03/01 2,583 2,587 2,526 2,537 72,100
2018/02/28 2,635 2,723 2,602 2,633 112,800
2018/02/27 2,698 2,698 2,585 2,629 48,500
2018/02/26 2,755 2,755 2,627 2,656 48,300
2018/02/23 2,638 2,729 2,638 2,717 54,100
2018/02/22 2,702 2,702 2,607 2,653 54,900
2018/02/21 2,727 2,769 2,688 2,695 63,700
2018/02/20 2,666 2,745 2,655 2,718 65,800
2018/02/19 2,646 2,678 2,592 2,677 62,200
2018/02/16 2,494 2,658 2,494 2,651 94,000
2018/02/15 2,528 2,554 2,472 2,494 63,500
2018/02/14 2,601 2,668 2,528 2,528 133,000
2018/02/13 2,557 2,646 2,524 2,601 197,900
2018/02/09 2,480 2,560 2,463 2,557 130,800
2018/02/08 2,526 2,659 2,511 2,630 182,400
2018/02/07 2,584 2,685 2,505 2,524 191,600
2018/02/06 2,404 2,588 2,404 2,534 178,500
2018/02/05 2,410 2,560 2,405 2,505 233,300
2018/02/02 2,401 2,516 2,400 2,457 374,000
2018/02/01 2,080 2,141 2,075 2,138 44,800
2018/01/31 2,118 2,146 2,083 2,091 42,200
2018/01/30 2,151 2,160 2,117 2,118 27,500
2018/01/29 2,168 2,185 2,149 2,153 27,500
2018/01/26 2,164 2,185 2,146 2,151 30,200
2018/01/25 2,157 2,182 2,155 2,165 24,600
2018/01/24 2,177 2,197 2,167 2,183 19,600
2018/01/23 2,215 2,215 2,175 2,177 36,700
2018/01/22 2,206 2,221 2,195 2,199 29,800
2018/01/19 2,198 2,223 2,193 2,198 36,700
2018/01/18 2,209 2,225 2,192 2,195 47,900
2018/01/17 2,103 2,217 2,100 2,206 112,600
2018/01/16 2,083 2,106 2,053 2,103 47,100
2018/01/15 2,090 2,105 2,052 2,091 67,500
2018/01/12 2,103 2,113 2,081 2,113 27,600
2018/01/11 2,070 2,114 2,063 2,098 27,300
2018/01/10 2,028 2,120 2,028 2,098 72,300
2018/01/09 2,041 2,044 2,021 2,026 30,200
2018/01/05 2,064 2,064 2,034 2,042 31,700
2018/01/04 2,067 2,079 2,029 2,061 46,800

このページの先頭へ