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
2023/12/29 2,644 2,648 2,642 2,642 42,500
2023/12/28 2,649 2,650 2,649 2,649 38,200
2023/12/27 2,649 2,657 2,647 2,655 57,400
2023/12/26 2,648 2,650 2,647 2,648 171,700
2023/12/25 2,648 2,649 2,647 2,647 82,500
2023/12/22 2,648 2,649 2,647 2,647 35,300
2023/12/21 2,648 2,650 2,647 2,647 82,200
2023/12/20 2,647 2,649 2,646 2,646 129,600
2023/12/19 2,646 2,648 2,645 2,646 90,200
2023/12/18 2,647 2,647 2,645 2,645 99,000
2023/12/15 2,646 2,648 2,646 2,646 74,000
2023/12/14 2,647 2,648 2,645 2,645 94,900
2023/12/13 2,645 2,647 2,645 2,645 58,000
2023/12/12 2,646 2,646 2,645 2,645 62,100
2023/12/11 2,645 2,646 2,645 2,645 86,200
2023/12/08 2,646 2,646 2,645 2,645 103,200
2023/12/07 2,645 2,646 2,645 2,645 139,100
2023/12/06 2,645 2,647 2,645 2,645 161,400
2023/12/05 2,645 2,645 2,644 2,644 75,000
2023/12/04 2,644 2,645 2,644 2,644 100,700
2023/12/01 2,645 2,645 2,644 2,644 410,400
2023/11/30 2,644 2,645 2,644 2,644 237,200
2023/11/29 2,644 2,645 2,644 2,644 223,900
2023/11/28 2,644 2,644 2,643 2,644 83,100
2023/11/27 2,644 2,644 2,643 2,643 97,400
2023/11/24 2,643 2,644 2,643 2,643 105,300
2023/11/22 2,643 2,644 2,643 2,643 79,300
2023/11/21 2,643 2,644 2,643 2,643 186,400
2023/11/20 2,643 2,644 2,643 2,643 104,400
2023/11/17 2,643 2,644 2,643 2,643 145,400
2023/11/16 2,643 2,644 2,643 2,643 147,000
2023/11/15 2,643 2,644 2,643 2,643 160,800
2023/11/14 2,643 2,644 2,643 2,643 195,300
2023/11/13 2,644 2,645 2,643 2,644 208,200
2023/11/10 2,642 2,645 2,642 2,645 1,453,900
2023/11/09 2,600 2,600 2,600 2,600 109,100
2023/11/08 2,100 2,100 2,100 2,100 49,600
2023/11/07 1,723 1,741 1,700 1,700 125,600
2023/11/06 1,734 1,734 1,694 1,719 110,800
2023/11/02 1,724 1,724 1,714 1,724 69,900
2023/11/01 1,718 1,724 1,707 1,714 51,800
2023/10/31 1,678 1,707 1,672 1,705 84,700
2023/10/30 1,714 1,714 1,683 1,692 79,900
2023/10/27 1,680 1,719 1,680 1,719 50,600
2023/10/26 1,657 1,678 1,657 1,668 71,900
2023/10/25 1,674 1,680 1,661 1,671 51,900
2023/10/24 1,651 1,673 1,618 1,670 79,800
2023/10/23 1,647 1,657 1,642 1,651 59,800
2023/10/20 1,656 1,662 1,640 1,655 49,900
2023/10/19 1,673 1,673 1,653 1,656 39,000
2023/10/18 1,679 1,679 1,652 1,677 36,900
2023/10/17 1,674 1,682 1,652 1,663 48,100
2023/10/16 1,677 1,677 1,641 1,646 49,400
2023/10/13 1,704 1,704 1,669 1,677 60,700
2023/10/12 1,710 1,716 1,698 1,713 35,700
2023/10/11 1,720 1,720 1,690 1,702 66,200
2023/10/10 1,709 1,716 1,703 1,715 34,400
2023/10/06 1,661 1,695 1,661 1,687 45,200
2023/10/05 1,638 1,672 1,636 1,668 60,100
2023/10/04 1,631 1,639 1,616 1,622 111,600
2023/10/03 1,692 1,699 1,660 1,660 128,500
2023/10/02 1,729 1,738 1,692 1,692 125,100
2023/09/29 1,751 1,751 1,710 1,722 150,800
2023/09/28 1,748 1,771 1,746 1,756 63,600
2023/09/27 1,766 1,790 1,748 1,790 140,400
2023/09/26 1,788 1,791 1,774 1,776 102,800
2023/09/25 1,780 1,794 1,775 1,788 80,400
2023/09/22 1,773 1,781 1,762 1,773 55,200
2023/09/21 1,787 1,791 1,769 1,775 51,200
2023/09/20 1,780 1,789 1,777 1,781 70,800
2023/09/19 1,780 1,782 1,761 1,782 84,000
2023/09/15 1,774 1,788 1,768 1,774 96,400
2023/09/14 1,759 1,772 1,754 1,766 78,900
2023/09/13 1,763 1,763 1,750 1,757 35,900
2023/09/12 1,758 1,771 1,757 1,760 28,600
2023/09/11 1,773 1,775 1,744 1,756 85,000
2023/09/08 1,765 1,774 1,754 1,768 83,900
2023/09/07 1,780 1,781 1,769 1,772 71,400
2023/09/06 1,787 1,792 1,774 1,781 62,300
2023/09/05 1,768 1,785 1,767 1,780 103,400
2023/09/04 1,773 1,773 1,753 1,759 74,100
2023/09/01 1,743 1,770 1,731 1,769 92,700
2023/08/31 1,768 1,771 1,740 1,744 119,900
2023/08/30 1,777 1,793 1,761 1,764 121,800
2023/08/29 1,760 1,772 1,756 1,762 80,000
2023/08/28 1,750 1,756 1,741 1,752 46,800
2023/08/25 1,753 1,753 1,736 1,746 69,200
2023/08/24 1,735 1,755 1,733 1,753 39,700
2023/08/23 1,713 1,730 1,706 1,729 37,200
2023/08/22 1,730 1,730 1,706 1,713 37,100
2023/08/21 1,704 1,725 1,688 1,716 62,800
2023/08/18 1,701 1,710 1,694 1,704 72,100
2023/08/17 1,720 1,720 1,693 1,713 104,000
2023/08/16 1,745 1,748 1,720 1,724 66,800
2023/08/15 1,740 1,751 1,731 1,744 110,500
2023/08/14 1,751 1,771 1,735 1,741 121,800
2023/08/10 1,728 1,740 1,716 1,736 92,800
2023/08/09 1,718 1,736 1,703 1,732 143,100
2023/08/08 1,762 1,762 1,721 1,721 182,400
2023/08/07 1,742 1,779 1,741 1,770 188,000
2023/08/04 1,767 1,771 1,744 1,755 163,400
2023/08/03 1,751 1,789 1,732 1,773 284,000
2023/08/02 1,773 1,778 1,751 1,771 260,300
2023/08/01 1,830 1,845 1,736 1,765 672,500
2023/07/31 1,964 1,982 1,949 1,968 135,500
2023/07/28 1,953 1,955 1,915 1,935 90,500
2023/07/27 1,956 1,972 1,952 1,971 63,500
2023/07/26 1,928 1,962 1,928 1,955 48,100
2023/07/25 1,937 1,944 1,926 1,926 35,600
2023/07/24 1,935 1,956 1,935 1,946 52,500
2023/07/21 1,907 1,925 1,898 1,922 56,800
2023/07/20 1,920 1,930 1,905 1,906 37,900
2023/07/19 1,903 1,922 1,890 1,922 63,500
2023/07/18 1,868 1,904 1,867 1,897 74,400
2023/07/14 1,885 1,893 1,855 1,858 38,700
2023/07/13 1,865 1,886 1,856 1,877 32,300
2023/07/12 1,897 1,901 1,861 1,861 87,600
2023/07/11 1,914 1,921 1,892 1,894 36,000
2023/07/10 1,913 1,918 1,895 1,895 62,600
2023/07/07 1,905 1,937 1,889 1,920 63,700
2023/07/06 1,937 1,939 1,910 1,910 84,600
2023/07/05 1,940 1,940 1,915 1,928 74,700
2023/07/04 1,936 1,945 1,919 1,945 99,000
2023/07/03 1,941 1,967 1,932 1,940 75,500
2023/06/30 1,920 1,934 1,908 1,928 65,800
2023/06/29 1,924 1,943 1,914 1,924 67,200
2023/06/28 1,937 1,949 1,900 1,924 146,800
2023/06/27 1,976 1,983 1,923 1,937 156,100
2023/06/26 1,995 2,013 1,975 1,987 67,500
2023/06/23 2,059 2,060 1,991 2,001 70,900
2023/06/22 2,043 2,079 2,034 2,050 93,000
2023/06/21 2,030 2,041 2,014 2,028 64,800
2023/06/20 2,007 2,045 1,993 2,043 68,000
2023/06/19 2,002 2,015 1,990 2,013 44,900
2023/06/16 1,980 2,004 1,977 1,993 73,700
2023/06/15 1,994 1,998 1,978 1,978 39,900
2023/06/14 2,006 2,010 1,987 1,993 56,000
2023/06/13 2,000 2,010 1,990 2,006 52,500
2023/06/12 1,975 1,999 1,972 1,990 30,800
2023/06/09 1,968 1,983 1,959 1,969 44,200
2023/06/08 1,990 2,000 1,952 1,953 66,100
2023/06/07 2,015 2,033 1,987 1,987 52,900
2023/06/06 2,013 2,019 1,995 2,015 46,200
2023/06/05 2,010 2,023 2,005 2,013 61,000
2023/06/02 1,970 1,995 1,965 1,992 41,800
2023/06/01 1,970 1,975 1,951 1,960 41,300
2023/05/31 1,991 2,000 1,961 1,970 74,000
2023/05/30 1,979 2,013 1,972 2,008 69,500
2023/05/29 2,003 2,018 1,988 1,992 36,100
2023/05/26 2,026 2,026 1,980 1,981 72,900
2023/05/25 2,043 2,062 2,027 2,056 35,800
2023/05/24 2,074 2,087 2,055 2,055 39,500
2023/05/23 2,051 2,110 2,051 2,082 71,700
2023/05/22 2,045 2,065 2,034 2,057 28,800
2023/05/19 2,038 2,059 2,034 2,045 43,300
2023/05/18 2,032 2,039 2,016 2,022 47,100
2023/05/17 2,068 2,074 2,028 2,028 52,100
2023/05/16 2,053 2,084 2,036 2,082 62,100
2023/05/15 2,024 2,050 2,024 2,050 40,200
2023/05/12 1,992 2,027 1,973 2,011 54,300
2023/05/11 1,970 2,003 1,965 1,992 59,800
2023/05/10 2,011 2,011 1,974 1,983 55,300
2023/05/09 2,035 2,045 2,010 2,011 63,400
2023/05/08 1,978 2,034 1,959 2,029 124,400
2023/05/02 2,054 2,063 1,989 1,998 191,700
2023/05/01 2,072 2,165 2,065 2,087 306,100
2023/04/28 1,944 1,965 1,937 1,942 72,000
2023/04/27 1,938 1,950 1,920 1,938 150,400
2023/04/26 1,990 1,991 1,946 1,951 60,700
2023/04/25 2,010 2,039 1,995 1,999 43,800
2023/04/24 1,978 2,012 1,978 2,004 43,100
2023/04/21 1,976 1,981 1,959 1,975 48,800
2023/04/20 2,015 2,027 1,993 1,994 55,000
2023/04/19 2,050 2,063 2,022 2,033 48,100
2023/04/18 2,112 2,112 2,070 2,071 48,500
2023/04/17 2,162 2,174 2,109 2,112 39,800
2023/04/14 2,140 2,187 2,129 2,162 62,200
2023/04/13 2,088 2,139 2,088 2,135 45,700
2023/04/12 2,094 2,133 2,093 2,124 47,800
2023/04/11 2,063 2,079 2,050 2,075 52,900
2023/04/10 2,042 2,060 2,041 2,059 42,400
2023/04/07 2,027 2,039 2,018 2,032 33,400
2023/04/06 2,037 2,048 2,010 2,027 47,200
2023/04/05 2,125 2,125 2,055 2,056 45,800
2023/04/04 2,100 2,146 2,100 2,143 91,500
2023/04/03 2,093 2,110 2,077 2,089 50,900
2023/03/31 2,067 2,079 2,044 2,071 64,300
2023/03/30 2,062 2,063 2,027 2,047 117,500
2023/03/29 2,040 2,067 2,032 2,063 182,300
2023/03/28 2,067 2,067 2,032 2,035 71,300
2023/03/27 2,038 2,059 2,027 2,057 63,800
2023/03/24 2,024 2,039 2,017 2,027 36,800
2023/03/23 1,991 2,025 1,980 2,024 42,200
2023/03/22 2,023 2,040 2,006 2,014 55,400
2023/03/20 2,055 2,055 1,972 1,985 75,100
2023/03/17 2,014 2,082 2,008 2,072 182,900
2023/03/16 1,967 2,007 1,950 2,005 76,800
2023/03/15 1,984 2,013 1,976 2,008 53,900
2023/03/14 1,978 1,987 1,930 1,950 81,600
2023/03/13 1,988 2,007 1,975 1,990 92,500
2023/03/10 2,006 2,037 2,003 2,020 272,000
2023/03/09 1,987 2,014 1,979 2,010 137,700
2023/03/08 1,939 1,993 1,939 1,984 91,700
2023/03/07 1,935 1,948 1,901 1,939 82,300
2023/03/06 1,901 1,961 1,900 1,942 100,400
2023/03/03 1,855 1,898 1,846 1,892 222,400
2023/03/02 1,846 1,879 1,840 1,855 82,600
2023/03/01 1,801 1,844 1,801 1,843 73,000
2023/02/28 1,799 1,808 1,788 1,799 66,300
2023/02/27 1,755 1,794 1,755 1,794 57,800
2023/02/24 1,750 1,764 1,750 1,753 54,300
2023/02/22 1,745 1,754 1,737 1,745 31,700
2023/02/21 1,768 1,777 1,757 1,759 21,500
2023/02/20 1,775 1,775 1,760 1,760 21,200
2023/02/17 1,763 1,784 1,757 1,771 40,200
2023/02/16 1,776 1,793 1,776 1,784 40,300
2023/02/15 1,803 1,808 1,771 1,772 49,500
2023/02/14 1,767 1,804 1,764 1,803 57,700
2023/02/13 1,770 1,778 1,748 1,750 47,100
2023/02/10 1,762 1,792 1,761 1,771 60,000
2023/02/09 1,743 1,768 1,743 1,766 39,200
2023/02/08 1,725 1,747 1,722 1,746 35,300
2023/02/07 1,700 1,729 1,698 1,725 63,900
2023/02/06 1,688 1,699 1,674 1,682 57,400
2023/02/03 1,716 1,719 1,669 1,688 102,600
2023/02/02 1,761 1,806 1,726 1,726 82,800
2023/02/01 1,742 1,779 1,716 1,756 157,800
2023/01/31 1,789 1,790 1,749 1,756 58,600
2023/01/30 1,772 1,791 1,770 1,779 52,900
2023/01/27 1,770 1,782 1,766 1,772 31,800
2023/01/26 1,779 1,784 1,760 1,770 30,200
2023/01/25 1,778 1,791 1,767 1,780 34,300
2023/01/24 1,787 1,796 1,784 1,789 24,400
2023/01/23 1,789 1,799 1,780 1,784 28,100
2023/01/20 1,803 1,808 1,774 1,777 43,300
2023/01/19 1,818 1,818 1,800 1,803 31,600
2023/01/18 1,815 1,824 1,802 1,824 54,500
2023/01/17 1,803 1,833 1,802 1,807 41,600
2023/01/16 1,787 1,814 1,774 1,803 44,600
2023/01/13 1,771 1,796 1,771 1,793 35,000
2023/01/12 1,780 1,799 1,774 1,781 47,600
2023/01/11 1,757 1,781 1,757 1,778 38,900
2023/01/10 1,742 1,763 1,733 1,749 41,700
2023/01/06 1,747 1,763 1,718 1,729 53,600
2023/01/05 1,749 1,757 1,732 1,752 61,500
2023/01/04 1,781 1,781 1,733 1,744 83,800

このページの先頭へ