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 |
|---|---|---|---|---|---|
| 2024/03/27 | 2,632 | 2,645 | 2,603 | 2,644 | 283,600 |
| 2024/03/26 | 2,638 | 2,651 | 2,619 | 2,632 | 87,100 |
| 2024/03/25 | 2,637 | 2,641 | 2,637 | 2,639 | 11,600 |
| 2024/03/22 | 2,635 | 2,640 | 2,635 | 2,640 | 2,000 |
| 2024/03/21 | 2,635 | 2,641 | 2,635 | 2,635 | 37,400 |
| 2024/03/19 | 2,631 | 2,635 | 2,631 | 2,635 | 6,300 |
| 2024/03/18 | 2,631 | 2,635 | 2,630 | 2,635 | 2,900 |
| 2024/03/15 | 2,625 | 2,637 | 2,625 | 2,637 | 5,700 |
| 2024/03/14 | 2,630 | 2,631 | 2,626 | 2,626 | 14,800 |
| 2024/03/13 | 2,630 | 2,634 | 2,630 | 2,634 | 2,600 |
| 2024/03/12 | 2,630 | 2,636 | 2,630 | 2,630 | 7,600 |
| 2024/03/11 | 2,623 | 2,636 | 2,623 | 2,632 | 11,300 |
| 2024/03/08 | 2,621 | 2,630 | 2,621 | 2,629 | 16,400 |
| 2024/03/07 | 2,629 | 2,631 | 2,621 | 2,621 | 70,300 |
| 2024/03/06 | 2,636 | 2,637 | 2,621 | 2,629 | 47,600 |
| 2024/03/05 | 2,640 | 2,641 | 2,636 | 2,636 | 54,400 |
| 2024/03/04 | 2,641 | 2,642 | 2,640 | 2,640 | 29,400 |
| 2024/03/01 | 2,641 | 2,643 | 2,641 | 2,641 | 31,600 |
| 2024/02/29 | 2,642 | 2,643 | 2,642 | 2,642 | 21,300 |
| 2024/02/28 | 2,641 | 2,642 | 2,640 | 2,642 | 10,200 |
| 2024/02/27 | 2,640 | 2,642 | 2,640 | 2,640 | 116,700 |
| 2024/02/26 | 2,640 | 2,641 | 2,640 | 2,640 | 25,100 |
| 2024/02/22 | 2,640 | 2,641 | 2,640 | 2,640 | 17,900 |
| 2024/02/21 | 2,640 | 2,641 | 2,640 | 2,640 | 13,100 |
| 2024/02/20 | 2,640 | 2,641 | 2,640 | 2,640 | 53,900 |
| 2024/02/19 | 2,640 | 2,641 | 2,640 | 2,640 | 13,500 |
| 2024/02/16 | 2,641 | 2,641 | 2,640 | 2,640 | 9,100 |
| 2024/02/15 | 2,641 | 2,642 | 2,640 | 2,640 | 37,200 |
| 2024/02/14 | 2,640 | 2,641 | 2,640 | 2,641 | 12,900 |
| 2024/02/13 | 2,640 | 2,641 | 2,640 | 2,640 | 6,800 |
| 2024/02/09 | 2,640 | 2,641 | 2,640 | 2,640 | 9,300 |
| 2024/02/08 | 2,640 | 2,641 | 2,640 | 2,640 | 10,800 |
| 2024/02/07 | 2,640 | 2,641 | 2,640 | 2,640 | 13,400 |
| 2024/02/06 | 2,641 | 2,641 | 2,640 | 2,640 | 12,500 |
| 2024/02/05 | 2,640 | 2,642 | 2,640 | 2,640 | 23,400 |
| 2024/02/02 | 2,641 | 2,641 | 2,640 | 2,640 | 17,400 |
| 2024/02/01 | 2,640 | 2,641 | 2,640 | 2,640 | 29,600 |
| 2024/01/31 | 2,640 | 2,642 | 2,640 | 2,640 | 110,900 |
| 2024/01/30 | 2,643 | 2,643 | 2,640 | 2,640 | 458,300 |
| 2024/01/29 | 2,643 | 2,643 | 2,642 | 2,642 | 16,500 |
| 2024/01/26 | 2,642 | 2,643 | 2,642 | 2,643 | 40,100 |
| 2024/01/25 | 2,643 | 2,643 | 2,642 | 2,643 | 81,600 |
| 2024/01/24 | 2,643 | 2,643 | 2,642 | 2,643 | 17,100 |
| 2024/01/23 | 2,643 | 2,643 | 2,642 | 2,642 | 73,000 |
| 2024/01/22 | 2,643 | 2,643 | 2,642 | 2,643 | 58,100 |
| 2024/01/19 | 2,643 | 2,644 | 2,642 | 2,642 | 30,900 |
| 2024/01/18 | 2,642 | 2,643 | 2,642 | 2,642 | 24,400 |
| 2024/01/17 | 2,643 | 2,644 | 2,642 | 2,642 | 72,700 |
| 2024/01/16 | 2,642 | 2,644 | 2,642 | 2,642 | 27,100 |
| 2024/01/15 | 2,642 | 2,643 | 2,642 | 2,642 | 36,500 |
| 2024/01/12 | 2,644 | 2,645 | 2,642 | 2,642 | 99,000 |
| 2024/01/11 | 2,644 | 2,645 | 2,643 | 2,643 | 45,600 |
| 2024/01/10 | 2,645 | 2,646 | 2,644 | 2,644 | 70,000 |
| 2024/01/09 | 2,647 | 2,650 | 2,644 | 2,644 | 47,300 |
| 2024/01/05 | 2,643 | 2,648 | 2,643 | 2,645 | 69,600 |
| 2024/01/04 | 2,643 | 2,645 | 2,642 | 2,642 | 126,800 |