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
2019/12/30 1,829 1,859 1,816 1,849 51,300
2019/12/27 1,782 1,826 1,782 1,826 22,800
2019/12/26 1,799 1,799 1,769 1,778 37,900
2019/12/25 1,841 1,844 1,795 1,795 45,600
2019/12/24 1,844 1,855 1,834 1,847 22,000
2019/12/23 1,866 1,866 1,825 1,851 38,900
2019/12/20 1,872 1,881 1,844 1,853 30,700
2019/12/19 1,843 1,889 1,840 1,873 55,900
2019/12/18 1,884 1,884 1,847 1,856 36,400
2019/12/17 1,923 1,923 1,872 1,885 36,400
2019/12/16 1,907 1,928 1,891 1,892 38,400
2019/12/13 1,899 1,914 1,879 1,887 105,100
2019/12/12 1,868 1,872 1,840 1,849 40,500
2019/12/11 1,877 1,877 1,856 1,874 35,600
2019/12/10 1,844 1,889 1,844 1,874 67,400
2019/12/09 1,827 1,842 1,827 1,841 22,000
2019/12/06 1,822 1,827 1,810 1,827 28,100
2019/12/05 1,805 1,823 1,800 1,816 28,400
2019/12/04 1,784 1,791 1,770 1,790 28,700
2019/12/03 1,794 1,799 1,780 1,789 43,100
2019/12/02 1,833 1,844 1,805 1,818 52,300
2019/11/29 1,814 1,835 1,811 1,829 52,800
2019/11/28 1,833 1,833 1,788 1,814 40,100
2019/11/27 1,817 1,848 1,809 1,842 76,900
2019/11/26 1,760 1,805 1,745 1,805 103,900
2019/11/25 1,750 1,760 1,732 1,746 41,900
2019/11/22 1,752 1,767 1,738 1,742 66,300
2019/11/21 1,730 1,751 1,708 1,745 44,000
2019/11/20 1,750 1,752 1,730 1,741 37,100
2019/11/19 1,745 1,747 1,725 1,737 24,200
2019/11/18 1,745 1,750 1,730 1,750 44,000
2019/11/15 1,700 1,745 1,695 1,745 68,300
2019/11/14 1,703 1,719 1,682 1,693 63,300
2019/11/13 1,698 1,733 1,693 1,696 96,500
2019/11/12 1,706 1,710 1,685 1,698 67,500
2019/11/11 1,703 1,735 1,695 1,701 104,000
2019/11/08 1,853 1,853 1,701 1,712 259,300
2019/11/07 1,869 1,869 1,829 1,853 49,000
2019/11/06 1,881 1,881 1,844 1,867 39,300
2019/11/05 1,870 1,888 1,840 1,884 38,900
2019/11/01 1,795 1,869 1,789 1,863 45,400
2019/10/31 1,836 1,845 1,806 1,817 52,800
2019/10/30 1,789 1,825 1,784 1,825 58,400
2019/10/29 1,771 1,794 1,763 1,780 34,700
2019/10/28 1,767 1,777 1,750 1,765 37,400
2019/10/25 1,766 1,780 1,758 1,769 26,000
2019/10/24 1,751 1,765 1,737 1,760 48,200
2019/10/23 1,757 1,766 1,743 1,751 29,400
2019/10/21 1,735 1,755 1,735 1,740 15,500
2019/10/18 1,761 1,778 1,736 1,739 20,700
2019/10/17 1,755 1,767 1,735 1,761 39,800
2019/10/16 1,768 1,773 1,727 1,744 41,200
2019/10/15 1,738 1,752 1,712 1,736 43,500
2019/10/11 1,707 1,714 1,694 1,704 36,800
2019/10/10 1,714 1,797 1,687 1,705 90,900
2019/10/09 1,720 1,737 1,701 1,714 33,700
2019/10/08 1,695 1,728 1,694 1,722 88,900
2019/10/07 1,725 1,725 1,695 1,700 39,400
2019/10/04 1,730 1,730 1,698 1,711 25,400
2019/10/03 1,696 1,714 1,677 1,711 42,800
2019/10/02 1,727 1,748 1,720 1,729 33,600
2019/10/01 1,706 1,764 1,706 1,737 49,400
2019/09/30 1,755 1,755 1,700 1,716 63,300
2019/09/27 1,783 1,783 1,709 1,736 70,300
2019/09/26 1,797 1,812 1,784 1,792 76,000
2019/09/25 1,794 1,815 1,781 1,789 27,900
2019/09/24 1,791 1,826 1,791 1,797 43,500
2019/09/20 1,830 1,830 1,794 1,800 62,300
2019/09/19 1,804 1,829 1,794 1,815 64,200
2019/09/18 1,714 1,818 1,711 1,780 108,000
2019/09/17 1,688 1,729 1,685 1,717 45,200
2019/09/13 1,687 1,713 1,679 1,688 96,000
2019/09/12 1,708 1,716 1,682 1,682 49,400
2019/09/11 1,677 1,699 1,668 1,695 31,800
2019/09/10 1,666 1,699 1,662 1,669 28,200
2019/09/09 1,662 1,691 1,662 1,668 33,900
2019/09/06 1,699 1,703 1,661 1,661 34,800
2019/09/05 1,688 1,705 1,681 1,697 39,300
2019/09/04 1,677 1,687 1,664 1,668 26,200
2019/09/03 1,668 1,711 1,658 1,692 33,200
2019/09/02 1,730 1,732 1,661 1,668 45,900
2019/08/30 1,708 1,733 1,699 1,706 42,800
2019/08/29 1,682 1,714 1,682 1,701 32,000
2019/08/28 1,717 1,726 1,677 1,683 36,200
2019/08/27 1,735 1,753 1,715 1,716 30,900
2019/08/26 1,725 1,743 1,714 1,733 38,500
2019/08/23 1,746 1,768 1,745 1,765 20,200
2019/08/22 1,779 1,788 1,739 1,746 53,500
2019/08/21 1,765 1,799 1,741 1,780 31,800
2019/08/20 1,745 1,777 1,736 1,777 19,900
2019/08/19 1,747 1,770 1,741 1,750 27,600
2019/08/16 1,715 1,754 1,710 1,745 29,600
2019/08/15 1,738 1,750 1,713 1,716 43,400
2019/08/14 1,779 1,817 1,762 1,791 38,300
2019/08/13 1,782 1,805 1,771 1,778 48,400
2019/08/09 1,843 1,849 1,807 1,808 53,200
2019/08/08 1,863 1,867 1,838 1,845 44,700
2019/08/07 1,890 1,924 1,875 1,881 65,800
2019/08/06 1,851 1,926 1,825 1,904 79,800
2019/08/05 1,944 1,963 1,882 1,916 105,200
2019/08/02 1,937 1,972 1,906 1,934 124,800
2019/08/01 1,870 1,965 1,850 1,933 108,700
2019/07/31 1,857 1,887 1,806 1,870 154,500
2019/07/30 1,894 1,938 1,826 1,857 339,800
2019/07/29 2,090 2,138 2,065 2,105 130,300
2019/07/26 2,095 2,095 2,037 2,065 53,200
2019/07/25 2,040 2,078 2,034 2,069 56,600
2019/07/24 2,041 2,058 2,030 2,045 36,800
2019/07/23 2,012 2,078 2,012 2,045 46,300
2019/07/22 2,037 2,039 1,995 2,010 50,600
2019/07/19 2,002 2,051 1,992 2,031 68,200
2019/07/18 2,071 2,071 1,992 1,999 74,000
2019/07/17 2,095 2,111 2,061 2,074 71,500
2019/07/16 2,175 2,181 2,080 2,095 69,100
2019/07/12 2,157 2,165 2,124 2,154 47,600
2019/07/11 2,161 2,171 2,141 2,157 18,700
2019/07/10 2,147 2,160 2,120 2,141 25,400
2019/07/09 2,159 2,211 2,121 2,128 47,400
2019/07/08 2,150 2,185 2,141 2,159 31,200
2019/07/05 2,151 2,161 2,118 2,150 29,200
2019/07/04 2,159 2,159 2,108 2,140 28,900
2019/07/03 2,120 2,188 2,103 2,164 67,500
2019/07/02 2,066 2,129 2,065 2,118 42,100
2019/07/01 2,087 2,087 2,054 2,057 43,900
2019/06/28 2,041 2,072 2,036 2,043 26,300
2019/06/27 2,025 2,066 2,020 2,050 31,500
2019/06/26 2,007 2,055 1,999 2,040 25,000
2019/06/25 2,051 2,080 1,982 1,995 44,900
2019/06/24 2,042 2,058 2,004 2,055 26,100
2019/06/21 2,062 2,086 2,034 2,052 61,500
2019/06/20 2,032 2,077 2,013 2,072 100,600
2019/06/19 2,007 2,024 1,950 1,973 42,300
2019/06/18 2,044 2,052 1,998 1,999 33,800
2019/06/17 2,039 2,041 2,020 2,024 23,000
2019/06/14 2,053 2,063 2,037 2,039 25,000
2019/06/13 2,034 2,068 2,022 2,053 37,300
2019/06/12 2,049 2,065 2,024 2,034 26,300
2019/06/11 2,029 2,050 2,020 2,042 29,100
2019/06/10 2,037 2,060 2,022 2,023 28,800
2019/06/07 2,029 2,037 2,007 2,031 29,100
2019/06/06 2,043 2,054 2,020 2,020 31,100
2019/06/05 2,021 2,043 2,012 2,032 33,500
2019/06/04 2,015 2,028 1,974 2,015 51,200
2019/06/03 1,983 2,029 1,974 2,002 42,800
2019/05/31 2,037 2,043 2,009 2,010 56,100
2019/05/30 2,013 2,033 1,996 2,030 37,500
2019/05/29 2,000 2,059 2,000 2,013 46,700
2019/05/28 2,041 2,041 1,961 2,000 78,800
2019/05/27 2,084 2,095 2,020 2,033 38,800
2019/05/24 2,019 2,077 2,004 2,071 41,800
2019/05/23 2,068 2,098 2,027 2,027 49,500
2019/05/22 2,090 2,099 2,025 2,059 54,500
2019/05/21 2,069 2,110 2,055 2,086 54,000
2019/05/20 2,075 2,090 2,054 2,062 44,100
2019/05/17 2,073 2,093 2,051 2,075 44,100
2019/05/16 2,064 2,064 2,005 2,035 39,200
2019/05/15 2,041 2,078 1,989 2,064 54,300
2019/05/14 1,964 2,022 1,951 2,022 51,700
2019/05/13 2,068 2,068 1,979 1,979 62,900
2019/05/10 2,004 2,137 2,003 2,071 133,600
2019/05/09 1,901 2,024 1,889 2,014 139,900
2019/05/08 1,823 1,935 1,817 1,916 153,700
2019/05/07 1,954 1,959 1,820 1,832 242,100
2019/04/26 1,601 1,647 1,566 1,634 39,600
2019/04/25 1,604 1,621 1,591 1,600 77,800
2019/04/24 1,609 1,624 1,595 1,600 34,700
2019/04/23 1,585 1,604 1,569 1,595 44,800
2019/04/22 1,572 1,592 1,568 1,585 10,200
2019/04/19 1,577 1,586 1,553 1,572 13,900
2019/04/18 1,573 1,593 1,548 1,553 28,500
2019/04/17 1,613 1,621 1,580 1,591 18,900
2019/04/16 1,633 1,652 1,609 1,613 31,300
2019/04/15 1,597 1,639 1,596 1,634 31,900
2019/04/12 1,543 1,591 1,540 1,581 41,200
2019/04/11 1,559 1,566 1,544 1,544 18,300
2019/04/10 1,543 1,579 1,543 1,569 20,800
2019/04/09 1,548 1,556 1,533 1,555 34,300
2019/04/08 1,560 1,560 1,530 1,549 18,700
2019/04/05 1,547 1,562 1,543 1,554 11,600
2019/04/04 1,564 1,572 1,541 1,544 31,700
2019/04/03 1,554 1,577 1,529 1,570 48,900
2019/04/02 1,629 1,629 1,568 1,572 29,800
2019/04/01 1,657 1,658 1,607 1,629 57,100
2019/03/29 1,548 1,568 1,536 1,537 30,600
2019/03/28 1,585 1,585 1,533 1,544 46,700
2019/03/27 1,590 1,614 1,579 1,585 32,700
2019/03/26 1,568 1,601 1,568 1,588 46,800
2019/03/25 1,583 1,583 1,545 1,566 29,100
2019/03/22 1,593 1,605 1,582 1,602 16,000
2019/03/20 1,613 1,614 1,589 1,597 15,000
2019/03/19 1,639 1,639 1,600 1,613 17,400
2019/03/18 1,601 1,645 1,596 1,643 21,600
2019/03/15 1,595 1,601 1,565 1,566 27,800
2019/03/14 1,631 1,636 1,584 1,585 20,100
2019/03/13 1,618 1,647 1,611 1,614 9,300
2019/03/12 1,596 1,622 1,593 1,619 44,600
2019/03/11 1,575 1,597 1,569 1,577 12,100
2019/03/08 1,604 1,610 1,571 1,576 35,200
2019/03/07 1,661 1,668 1,630 1,642 24,300
2019/03/06 1,726 1,726 1,677 1,679 29,000
2019/03/05 1,722 1,730 1,711 1,726 16,800
2019/03/04 1,768 1,768 1,736 1,743 24,900
2019/03/01 1,728 1,750 1,716 1,744 27,800
2019/02/28 1,800 1,800 1,728 1,741 67,100
2019/02/27 1,730 1,764 1,718 1,740 37,900
2019/02/26 1,707 1,784 1,707 1,728 107,000
2019/02/25 1,680 1,707 1,658 1,677 47,300
2019/02/22 1,615 1,675 1,605 1,667 50,400
2019/02/21 1,621 1,638 1,611 1,615 49,700
2019/02/20 1,594 1,630 1,594 1,615 19,800
2019/02/19 1,565 1,597 1,564 1,594 24,000
2019/02/18 1,545 1,567 1,530 1,565 45,200
2019/02/15 1,540 1,542 1,515 1,521 50,400
2019/02/14 1,568 1,583 1,546 1,564 23,300
2019/02/13 1,560 1,571 1,537 1,571 23,900
2019/02/12 1,520 1,567 1,510 1,536 42,200
2019/02/08 1,527 1,535 1,505 1,518 35,000
2019/02/07 1,571 1,575 1,534 1,544 33,700
2019/02/06 1,581 1,596 1,570 1,577 31,900
2019/02/05 1,579 1,640 1,574 1,581 52,600
2019/02/04 1,585 1,598 1,531 1,579 104,000
2019/02/01 1,620 1,657 1,613 1,628 56,700
2019/01/31 1,612 1,647 1,590 1,620 48,900
2019/01/30 1,671 1,671 1,610 1,612 42,500
2019/01/29 1,660 1,675 1,625 1,671 42,500
2019/01/28 1,616 1,676 1,610 1,660 45,700
2019/01/25 1,607 1,635 1,602 1,608 33,300
2019/01/24 1,600 1,639 1,571 1,613 22,000
2019/01/23 1,600 1,615 1,577 1,600 15,200
2019/01/22 1,619 1,620 1,582 1,604 22,200
2019/01/21 1,651 1,651 1,592 1,612 47,700
2019/01/18 1,613 1,652 1,612 1,641 44,700
2019/01/17 1,621 1,637 1,595 1,614 28,600
2019/01/16 1,618 1,643 1,601 1,625 27,600
2019/01/15 1,639 1,640 1,603 1,632 61,500
2019/01/11 1,636 1,677 1,625 1,632 47,300
2019/01/10 1,660 1,674 1,633 1,649 35,500
2019/01/09 1,674 1,717 1,667 1,670 35,700
2019/01/08 1,650 1,700 1,650 1,689 19,800
2019/01/07 1,671 1,691 1,639 1,647 37,200
2019/01/04 1,713 1,713 1,612 1,646 52,600

このページの先頭へ