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
2007/12/28 31,050 31,050 30,500 30,500 680
2007/12/27 31,450 31,500 30,800 30,950 780
2007/12/26 30,700 31,250 30,650 31,250 1,110
2007/12/25 31,000 31,500 30,300 30,350 1,350
2007/12/21 30,500 30,650 30,250 30,400 910
2007/12/20 30,800 31,150 30,400 30,400 1,420
2007/12/19 31,100 31,500 30,050 30,400 1,910
2007/12/18 31,500 31,600 30,850 31,150 2,200
2007/12/17 32,050 32,350 31,650 31,700 2,530
2007/12/14 32,100 32,300 31,900 32,000 1,970
2007/12/13 32,350 32,500 31,950 32,100 2,140
2007/12/12 32,550 32,700 32,300 32,300 2,060
2007/12/11 32,400 32,800 32,250 32,650 3,010
2007/12/10 32,300 32,350 32,050 32,150 3,470
2007/12/07 30,200 32,000 30,200 31,900 4,380
2007/12/06 31,250 31,250 30,250 30,250 1,760
2007/12/05 32,000 32,000 29,900 31,200 7,570
2007/12/04 32,000 32,350 31,850 32,250 5,290
2007/12/03 29,810 30,500 29,800 30,500 3,070
2007/11/30 29,000 29,840 28,950 29,800 3,860
2007/11/29 28,590 28,780 28,310 28,590 1,000
2007/11/28 28,210 28,620 28,210 28,300 580
2007/11/27 28,000 28,880 27,770 28,800 1,160
2007/11/26 29,000 29,030 28,050 28,590 1,790
2007/11/22 28,030 28,600 28,030 28,500 740
2007/11/21 28,130 28,950 27,520 27,750 670
2007/11/20 28,200 28,200 27,450 27,820 810
2007/11/19 28,250 28,720 28,000 28,210 720
2007/11/16 28,670 28,970 27,860 27,950 1,030
2007/11/15 28,170 29,200 28,170 28,970 1,880
2007/11/14 28,970 28,990 28,000 28,470 1,750
2007/11/13 28,900 29,000 28,410 28,720 1,700
2007/11/12 28,010 28,950 28,000 28,690 2,790
2007/11/09 27,000 28,280 26,940 27,900 1,400
2007/11/08 27,010 27,200 26,720 26,990 1,080
2007/11/07 27,260 27,300 27,010 27,190 1,130
2007/11/06 27,270 27,450 27,230 27,450 730
2007/11/05 27,470 27,470 27,200 27,300 750
2007/11/02 27,390 27,480 27,200 27,290 950
2007/11/01 27,520 27,650 27,250 27,650 1,040
2007/10/31 27,540 27,790 27,190 27,500 1,070
2007/10/30 26,990 27,380 26,930 27,240 1,060
2007/10/29 26,880 27,310 26,800 27,310 880
2007/10/26 27,000 27,010 26,870 26,910 420
2007/10/25 28,000 28,000 26,930 27,000 1,010
2007/10/24 27,300 27,770 27,150 27,590 730
2007/10/23 27,010 27,270 26,920 27,020 600
2007/10/22 26,970 27,030 26,640 27,030 310
2007/10/19 27,620 27,630 27,200 27,360 1,310
2007/10/18 27,390 28,150 27,100 27,810 1,020
2007/10/17 28,100 28,410 27,560 27,690 1,340
2007/10/16 28,310 28,310 27,870 28,000 1,240
2007/10/15 28,290 28,310 27,990 28,010 780
2007/10/12 28,480 28,480 27,500 28,050 1,270
2007/10/11 28,300 28,560 28,010 28,560 1,010
2007/10/10 29,100 29,270 28,220 28,590 1,790
2007/10/09 28,110 28,600 28,050 28,600 1,370
2007/10/05 27,790 28,040 27,790 28,030 1,810
2007/10/04 28,000 28,130 27,210 28,070 1,020
2007/10/03 27,500 28,090 27,500 28,090 830
2007/10/02 27,810 28,010 27,400 27,700 1,310
2007/10/01 27,000 27,020 26,800 26,910 550
2007/09/28 27,480 27,550 27,000 27,070 920
2007/09/27 26,920 27,300 26,000 27,190 1,470
2007/09/26 26,650 27,000 26,440 26,980 690
2007/09/25 26,890 26,890 25,410 26,640 650
2007/09/21 27,000 27,000 26,900 26,990 670
2007/09/20 27,610 27,950 27,200 27,200 600
2007/09/19 27,180 27,400 27,180 27,330 1,010
2007/09/18 27,060 27,170 26,900 27,000 630
2007/09/14 27,480 27,610 27,190 27,190 3,060
2007/09/13 27,940 28,000 27,220 27,480 1,070
2007/09/12 28,630 28,630 27,870 27,980 1,860
2007/09/11 28,850 29,240 28,600 29,230 300
2007/09/10 28,500 29,150 28,000 29,150 530
2007/09/07 29,110 29,140 28,800 29,140 170
2007/09/06 29,110 29,270 28,800 29,270 150
2007/09/05 29,310 29,420 29,100 29,110 590
2007/09/04 29,980 29,980 28,300 29,340 950
2007/09/03 30,600 30,600 29,690 30,200 320
2007/08/31 30,600 30,600 29,830 30,600 480
2007/08/30 30,050 30,050 29,350 29,830 110
2007/08/29 30,400 30,400 29,400 29,800 390
2007/08/28 31,000 31,000 30,000 30,000 1,260
2007/08/27 29,780 29,780 29,480 29,670 390
2007/08/24 29,100 29,260 28,620 29,180 550
2007/08/23 28,580 29,470 28,360 29,190 730
2007/08/22 28,300 28,500 28,270 28,280 150
2007/08/21 28,350 28,500 28,000 28,290 530
2007/08/20 29,100 29,100 28,050 28,050 470
2007/08/17 29,000 29,100 28,320 28,320 850
2007/08/16 28,500 28,990 28,200 28,990 880
2007/08/15 29,500 29,940 29,180 29,650 500
2007/08/14 29,100 29,650 28,800 29,650 1,390
2007/08/13 30,400 30,400 28,920 29,300 1,230
2007/08/10 31,000 31,000 29,990 30,800 4,090
2007/08/09 31,600 32,400 31,400 32,300 4,030
2007/08/08 31,600 31,700 30,600 30,900 2,270
2007/08/07 31,000 31,600 31,000 31,350 710
2007/08/06 31,600 31,700 30,850 31,450 510
2007/08/03 31,000 31,500 30,900 31,500 1,410
2007/08/02 30,850 31,100 30,750 30,900 1,300
2007/08/01 30,700 30,800 30,150 30,800 900
2007/07/31 30,500 30,800 30,500 30,700 680
2007/07/30 29,980 30,450 29,860 30,450 1,370
2007/07/27 29,520 29,990 29,320 29,990 1,430
2007/07/26 30,000 30,000 29,800 29,820 950
2007/07/25 29,960 30,050 29,920 29,990 980
2007/07/24 29,960 30,000 29,910 29,990 830
2007/07/23 29,890 30,100 29,800 29,950 770
2007/07/20 29,990 30,200 29,760 29,900 510
2007/07/19 29,900 30,050 29,670 29,950 1,190
2007/07/18 29,870 29,890 29,640 29,650 670
2007/07/17 29,600 29,870 29,600 29,830 600
2007/07/13 29,840 30,050 29,780 29,780 1,140
2007/07/12 29,700 29,770 29,610 29,770 360
2007/07/11 29,700 29,770 29,600 29,730 750
2007/07/10 30,150 30,150 29,710 29,820 700
2007/07/09 29,720 29,980 29,100 29,820 540
2007/07/06 29,540 29,750 29,450 29,710 1,010
2007/07/05 29,460 29,610 29,370 29,460 250
2007/07/04 29,630 29,630 29,220 29,360 290
2007/07/03 29,470 29,540 29,310 29,460 330
2007/07/02 29,890 30,000 29,520 29,530 1,010
2007/06/29 29,950 29,990 29,600 29,890 570
2007/06/28 29,980 30,000 29,640 29,880 880
2007/06/27 29,690 29,800 29,600 29,800 230
2007/06/26 29,990 29,990 29,300 29,980 1,040
2007/06/25 29,620 30,300 29,510 30,000 1,340
2007/06/22 29,300 29,460 29,240 29,310 530
2007/06/21 29,110 29,450 29,100 29,450 680
2007/06/20 29,110 29,500 29,110 29,490 350
2007/06/19 29,580 29,640 29,500 29,500 580
2007/06/18 29,100 29,600 29,100 29,580 270
2007/06/15 28,910 29,200 28,900 29,200 430
2007/06/14 29,110 29,110 28,830 28,850 440
2007/06/13 28,660 29,000 28,660 28,880 450
2007/06/12 28,880 29,040 28,700 28,740 340
2007/06/11 29,100 29,190 28,890 29,050 710
2007/06/08 29,100 29,200 28,920 29,040 1,680
2007/06/07 29,400 29,450 29,300 29,300 180
2007/06/06 29,220 29,400 29,200 29,400 240
2007/06/05 29,590 29,590 29,210 29,350 510
2007/06/04 29,300 29,490 29,260 29,480 400
2007/06/01 29,490 29,980 29,210 29,470 410
2007/05/31 29,990 29,990 29,390 29,800 520
2007/05/30 28,850 29,800 28,800 29,690 1,020
2007/05/29 28,810 28,890 28,590 28,800 310
2007/05/28 28,900 28,930 28,500 28,810 490
2007/05/25 29,300 29,300 28,610 28,710 540
2007/05/24 29,580 29,730 29,300 29,320 300
2007/05/23 29,890 29,890 29,400 29,580 280
2007/05/22 29,320 29,500 28,940 29,290 430
2007/05/21 27,920 29,380 27,920 29,300 1,330
2007/05/18 28,090 28,420 27,910 27,910 1,010
2007/05/17 28,020 28,350 28,020 28,080 770
2007/05/16 28,900 29,160 28,160 28,240 810
2007/05/15 29,580 29,580 29,000 29,010 500
2007/05/14 29,210 29,690 29,210 29,610 330
2007/05/11 29,830 29,830 29,100 29,300 930
2007/05/10 30,600 30,600 29,810 29,820 800
2007/05/09 31,000 31,000 30,600 30,650 890
2007/05/08 31,750 31,800 31,300 31,450 750
2007/05/07 31,150 31,750 30,900 31,750 890
2007/05/02 31,050 31,300 30,950 31,200 420
2007/05/01 31,800 31,800 31,450 31,450 520
2007/04/27 31,450 31,800 31,400 31,800 1,630
2007/04/26 30,900 31,400 30,900 31,400 770
2007/04/25 31,350 31,350 30,950 31,300 660
2007/04/24 30,900 31,250 30,850 31,150 1,220
2007/04/23 31,500 31,550 31,300 31,300 1,600
2007/04/20 30,700 31,000 30,700 30,700 420
2007/04/19 31,400 31,400 31,050 31,200 660
2007/04/18 31,250 31,600 30,900 31,400 1,300
2007/04/17 30,500 31,300 30,500 31,200 1,050
2007/04/16 30,500 30,500 30,350 30,400 870
2007/04/13 30,400 30,450 30,300 30,350 1,910
2007/04/12 30,350 30,350 30,200 30,350 560
2007/04/11 30,400 30,850 30,300 30,550 680
2007/04/10 30,900 30,900 30,600 30,800 480
2007/04/09 30,400 31,000 30,400 31,000 420
2007/04/06 30,650 30,950 30,650 30,750 330
2007/04/05 30,950 31,100 30,850 31,100 610
2007/04/04 30,650 31,000 30,650 31,000 650
2007/04/03 30,600 31,200 30,250 31,100 1,510
2007/04/02 31,400 31,400 31,000 31,100 1,210
2007/03/30 31,400 31,500 31,350 31,400 630
2007/03/29 30,950 31,300 30,950 31,300 1,010
2007/03/28 31,000 31,200 30,750 31,200 980
2007/03/27 31,300 31,300 30,700 31,000 850
2007/03/26 31,350 31,350 31,100 31,300 970
2007/03/23 30,900 31,000 30,700 31,000 1,040
2007/03/22 30,800 31,000 30,600 31,000 1,400
2007/03/20 30,250 30,900 30,250 30,850 2,190
2007/03/19 31,000 31,000 30,300 30,550 1,130
2007/03/16 30,550 30,900 30,550 30,600 670
2007/03/15 30,200 30,900 30,200 30,650 830
2007/03/14 30,000 30,800 29,950 30,300 1,520
2007/03/13 30,800 30,800 30,500 30,700 1,590
2007/03/12 30,100 30,500 30,050 30,350 1,060
2007/03/09 29,390 29,990 29,300 29,840 2,500
2007/03/08 29,220 29,250 28,870 29,140 270
2007/03/07 29,290 29,310 29,010 29,230 950
2007/03/06 28,300 29,450 28,300 29,360 1,120
2007/03/05 29,100 29,320 28,190 28,280 1,510
2007/03/02 29,150 29,500 29,130 29,190 450
2007/03/01 29,400 29,550 29,100 29,310 1,120
2007/02/28 29,000 29,180 28,650 29,180 1,160
2007/02/27 29,950 29,950 29,590 29,640 1,830
2007/02/26 29,000 29,500 29,000 29,350 2,620
2007/02/23 28,500 28,900 28,470 28,780 1,440
2007/02/22 28,230 28,500 28,230 28,470 780
2007/02/21 28,320 28,500 28,160 28,370 1,200
2007/02/20 28,430 28,500 28,340 28,400 470
2007/02/19 28,570 28,600 28,410 28,490 840
2007/02/16 28,450 28,580 28,330 28,560 1,610
2007/02/15 28,240 28,390 28,110 28,390 900
2007/02/14 28,500 28,550 28,280 28,300 1,170
2007/02/13 28,670 28,690 28,500 28,500 1,440
2007/02/09 28,300 28,300 28,060 28,200 370
2007/02/08 28,030 28,250 28,000 28,030 850
2007/02/07 28,020 28,150 28,000 28,030 340
2007/02/06 27,990 28,210 27,990 28,070 430
2007/02/05 28,030 28,100 27,920 28,050 950
2007/02/02 28,240 28,240 28,000 28,050 840
2007/02/01 28,200 28,490 28,000 28,240 950
2007/01/31 28,390 28,400 28,070 28,170 1,140
2007/01/30 28,170 28,300 28,100 28,290 840
2007/01/29 28,230 28,600 28,150 28,260 600
2007/01/26 28,890 28,890 28,310 28,310 760
2007/01/25 28,900 28,910 28,650 28,660 610
2007/01/24 28,750 28,830 28,490 28,790 980
2007/01/23 29,000 29,000 28,670 28,830 460
2007/01/22 28,800 29,300 28,800 29,070 1,040
2007/01/19 28,550 28,800 28,410 28,700 690
2007/01/18 28,730 28,800 28,430 28,660 770
2007/01/17 28,400 28,570 28,220 28,530 510
2007/01/16 28,600 28,790 28,570 28,790 400
2007/01/15 28,700 29,000 28,540 28,680 790
2007/01/12 28,780 28,780 28,400 28,590 660
2007/01/11 28,570 28,570 28,100 28,260 240
2007/01/10 28,790 28,790 28,150 28,370 930
2007/01/09 28,800 28,800 28,490 28,690 930
2007/01/05 28,500 28,650 28,420 28,510 620
2007/01/04 28,720 28,720 28,500 28,500 300

このページの先頭へ