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
2009/12/30 18,150 18,250 18,070 18,120 2,840
2009/12/29 18,180 18,480 18,140 18,350 2,430
2009/12/28 18,200 18,200 18,080 18,180 1,930
2009/12/25 18,290 18,290 18,070 18,140 1,720
2009/12/24 18,110 18,430 18,020 18,230 3,520
2009/12/22 18,280 18,300 17,830 18,200 4,930
2009/12/21 18,370 18,390 18,200 18,280 2,750
2009/12/18 18,520 18,520 18,210 18,340 3,940
2009/12/17 18,900 18,900 18,660 18,700 1,600
2009/12/16 18,800 18,900 18,650 18,830 2,070
2009/12/15 18,610 18,800 18,520 18,670 1,690
2009/12/14 18,710 18,710 18,010 18,490 2,850
2009/12/11 18,900 19,060 18,540 18,590 2,900
2009/12/10 19,560 19,760 18,960 19,060 2,430
2009/12/09 19,340 19,340 19,020 19,160 1,280
2009/12/08 19,010 19,490 18,970 19,320 2,660
2009/12/07 19,030 19,090 18,870 18,960 3,300
2009/12/04 19,340 19,340 18,650 18,830 4,810
2009/12/03 19,000 19,360 19,000 19,270 2,740
2009/12/02 18,990 19,300 18,650 18,950 3,590
2009/12/01 19,500 19,500 18,710 19,160 4,210
2009/11/30 17,810 18,800 17,810 18,800 1,710
2009/11/27 17,950 18,120 17,760 17,980 2,140
2009/11/26 18,150 18,520 18,150 18,340 2,090
2009/11/25 18,800 18,860 18,200 18,650 2,810
2009/11/24 19,030 19,260 18,760 18,890 1,950
2009/11/20 18,690 19,000 18,680 19,000 2,880
2009/11/19 19,000 19,000 18,620 18,890 2,370
2009/11/18 19,490 19,600 18,780 19,090 4,600
2009/11/17 20,320 20,320 19,750 19,780 2,550
2009/11/16 20,900 20,900 20,300 20,320 3,090
2009/11/13 20,830 21,040 20,830 20,930 970
2009/11/12 21,020 21,270 20,830 20,830 1,300
2009/11/11 21,110 21,800 20,870 21,010 2,870
2009/11/10 21,490 21,500 21,010 21,300 3,670
2009/11/09 21,700 21,700 20,790 21,240 4,700
2009/11/06 22,330 22,450 22,220 22,240 1,690
2009/11/05 22,500 22,520 22,210 22,360 1,580
2009/11/04 22,740 22,740 22,350 22,500 2,400
2009/11/02 22,450 22,510 22,200 22,500 1,650
2009/10/30 22,700 22,950 22,390 22,800 2,090
2009/10/29 22,020 22,750 21,900 22,450 4,860
2009/10/28 22,570 22,570 22,130 22,200 2,280
2009/10/27 23,150 23,320 21,940 22,460 5,440
2009/10/26 23,490 23,510 23,040 23,330 2,480
2009/10/23 23,690 23,900 23,280 23,470 1,890
2009/10/22 23,810 23,940 23,460 23,760 1,370
2009/10/21 24,280 24,280 23,650 23,740 1,940
2009/10/20 24,390 24,510 24,210 24,480 2,360
2009/10/19 24,290 24,290 23,830 24,090 2,130
2009/10/16 23,910 24,180 23,730 24,130 2,860
2009/10/15 24,100 24,560 23,900 24,120 2,800
2009/10/14 23,370 23,950 23,230 23,900 3,180
2009/10/13 23,190 23,270 22,940 23,090 1,960
2009/10/09 23,190 23,370 22,970 22,990 1,440
2009/10/08 23,310 23,360 22,900 23,110 2,390
2009/10/07 22,360 23,090 22,360 23,010 2,920
2009/10/06 22,590 22,880 22,150 22,260 2,770
2009/10/05 22,410 22,930 22,410 22,580 2,440
2009/10/02 23,900 23,950 22,260 22,480 7,410
2009/10/01 24,400 24,490 24,100 24,350 2,450
2009/09/30 24,020 24,820 24,020 24,760 2,360
2009/09/29 24,960 24,960 24,280 24,620 2,530
2009/09/28 24,310 24,900 24,150 24,360 2,890
2009/09/25 25,000 25,000 24,250 24,550 2,650
2009/09/24 25,090 25,490 24,790 25,100 5,970
2009/09/18 24,410 24,890 24,040 24,190 2,760
2009/09/17 25,000 25,000 24,400 24,650 2,010
2009/09/16 24,900 25,290 24,720 24,910 2,960
2009/09/15 24,470 25,440 24,470 25,200 4,470
2009/09/14 25,550 25,620 24,310 24,460 3,670
2009/09/11 25,500 25,600 25,000 25,430 2,960
2009/09/10 24,430 25,790 24,300 25,110 5,110
2009/09/09 23,890 24,400 23,680 24,160 2,640
2009/09/08 23,900 24,390 23,450 23,710 5,490
2009/09/07 24,920 24,970 23,700 24,080 3,410
2009/09/04 25,000 25,140 24,020 24,620 4,130
2009/09/03 25,000 25,720 24,920 25,220 3,450
2009/09/02 25,400 25,400 24,360 24,670 6,210
2009/09/01 26,010 26,100 25,250 25,720 6,840
2009/08/31 27,400 28,300 26,150 26,610 12,660
2009/08/28 29,400 29,490 24,810 26,500 41,110
2009/08/27 25,900 26,500 25,900 26,500 13,140
2009/08/26 22,690 23,560 22,650 23,500 6,830
2009/08/25 22,530 22,830 22,210 22,770 5,750
2009/08/24 21,610 22,400 21,610 22,370 8,920
2009/08/21 21,300 21,430 21,150 21,310 1,370
2009/08/20 21,100 21,280 20,810 21,260 3,780
2009/08/19 21,450 21,450 21,180 21,230 2,160
2009/08/18 21,300 21,500 21,300 21,350 1,530
2009/08/17 21,680 21,710 21,440 21,550 2,900
2009/08/14 21,730 21,770 21,600 21,620 1,630
2009/08/13 21,640 21,740 21,530 21,560 1,870
2009/08/12 21,800 21,840 21,600 21,620 1,790
2009/08/11 21,800 21,920 21,780 21,790 2,320
2009/08/10 22,000 22,010 21,700 21,760 3,350
2009/08/07 22,000 22,080 21,650 21,970 3,330
2009/08/06 21,910 22,100 21,850 22,070 2,900
2009/08/05 21,990 22,010 21,840 21,860 1,850
2009/08/04 22,000 22,100 21,900 21,980 3,530
2009/08/03 21,600 21,990 21,600 21,890 5,840
2009/07/31 21,240 21,330 21,220 21,250 1,090
2009/07/30 21,300 21,310 21,130 21,240 2,000
2009/07/29 21,300 21,500 21,260 21,310 1,140
2009/07/28 21,550 21,610 21,130 21,280 2,830
2009/07/27 21,840 21,840 21,390 21,660 2,240
2009/07/24 21,200 21,330 21,170 21,330 2,210
2009/07/23 21,250 21,330 21,050 21,120 2,140
2009/07/22 21,250 21,250 21,100 21,250 1,800
2009/07/21 21,360 21,450 21,080 21,250 2,270
2009/07/17 20,730 21,160 20,720 21,060 2,900
2009/07/16 21,000 21,120 20,740 20,850 3,270
2009/07/15 21,050 21,130 20,850 20,910 2,860
2009/07/14 21,210 21,380 20,910 21,000 4,160
2009/07/13 22,300 22,300 21,040 21,110 4,700
2009/07/10 22,210 22,320 21,720 22,310 7,580
2009/07/09 21,980 22,340 21,160 21,750 7,740
2009/07/08 21,540 22,000 21,420 21,950 6,030
2009/07/07 21,190 21,640 21,050 21,510 5,470
2009/07/06 21,300 21,300 21,010 21,190 2,660
2009/07/03 21,190 21,390 20,950 21,100 7,490
2009/07/02 21,560 21,670 21,390 21,430 4,390
2009/07/01 21,460 21,500 21,310 21,400 2,930
2009/06/30 21,460 21,500 21,250 21,490 3,470
2009/06/29 21,100 21,270 21,000 21,220 6,680
2009/06/26 21,310 21,310 20,680 21,000 8,650
2009/06/25 21,440 21,440 21,110 21,200 3,000
2009/06/24 21,250 21,300 21,060 21,140 4,460
2009/06/23 21,500 21,500 21,220 21,330 2,430
2009/06/22 21,400 21,820 21,400 21,620 3,480
2009/06/19 21,410 21,480 21,200 21,220 3,540
2009/06/18 21,960 21,960 21,250 21,420 2,120
2009/06/17 21,800 22,150 21,750 22,020 1,200
2009/06/16 22,080 22,160 21,740 21,840 1,780
2009/06/15 22,200 22,300 22,050 22,270 1,170
2009/06/12 21,940 22,160 21,870 21,960 2,080
2009/06/11 22,000 22,030 21,870 21,990 2,120
2009/06/10 22,340 22,340 21,970 22,100 1,420
2009/06/09 22,490 22,600 22,200 22,360 1,490
2009/06/08 22,620 22,760 22,480 22,480 1,540
2009/06/05 22,110 22,440 22,090 22,320 1,730
2009/06/04 22,720 22,880 22,180 22,350 1,980
2009/06/03 22,330 22,980 22,240 22,900 2,340
2009/06/02 22,500 22,500 22,050 22,300 1,550
2009/06/01 22,100 22,120 21,970 22,100 1,300
2009/05/29 21,910 21,940 21,850 21,940 930
2009/05/28 21,810 21,980 21,680 21,820 1,040
2009/05/27 22,010 22,010 21,750 21,820 1,760
2009/05/26 21,540 22,200 21,490 21,710 2,560
2009/05/25 21,380 21,550 21,180 21,360 1,810
2009/05/22 21,150 21,290 21,110 21,150 950
2009/05/21 21,320 21,370 21,130 21,230 1,590
2009/05/20 21,230 21,420 21,160 21,250 1,350
2009/05/19 21,250 21,330 21,130 21,220 1,970
2009/05/18 21,450 21,490 21,150 21,160 2,260
2009/05/15 21,250 21,460 21,190 21,260 1,850
2009/05/14 21,210 21,290 21,110 21,290 2,890
2009/05/13 21,770 21,770 21,310 21,490 1,100
2009/05/12 21,970 21,980 21,520 21,720 1,690
2009/05/11 22,000 22,000 21,700 21,820 1,860
2009/05/08 22,000 22,300 21,700 21,790 1,990
2009/05/07 22,060 22,310 21,760 22,220 2,410
2009/05/01 21,340 21,340 21,110 21,160 740
2009/04/30 21,210 21,380 21,110 21,300 680
2009/04/28 21,280 21,350 21,100 21,110 650
2009/04/27 21,330 21,780 21,330 21,350 950
2009/04/24 22,000 22,000 21,500 21,510 930
2009/04/23 21,430 21,900 21,400 21,880 1,290
2009/04/22 21,330 21,380 21,100 21,260 1,600
2009/04/21 21,660 21,660 21,280 21,310 660
2009/04/20 21,750 21,850 21,270 21,670 1,030
2009/04/17 21,810 21,900 21,570 21,790 1,460
2009/04/16 21,300 21,900 21,270 21,510 2,140
2009/04/15 21,490 21,490 21,200 21,260 2,090
2009/04/14 22,000 22,000 21,160 21,280 1,590
2009/04/13 21,940 22,000 21,460 21,460 2,390
2009/04/10 22,400 22,400 21,610 21,850 2,120
2009/04/09 22,510 22,600 22,070 22,220 750
2009/04/08 22,300 22,700 22,030 22,050 1,450
2009/04/07 22,700 23,000 22,500 22,500 1,420
2009/04/06 23,150 23,450 22,520 22,990 1,850
2009/04/03 23,420 23,450 22,600 23,150 1,830
2009/04/02 23,500 23,500 23,400 23,410 630
2009/04/01 23,710 23,750 23,050 23,070 470
2009/03/31 23,530 24,000 23,410 24,000 900
2009/03/30 24,520 24,690 24,120 24,130 550
2009/03/27 24,380 24,950 24,360 24,820 650
2009/03/26 24,420 24,820 23,800 24,400 1,180
2009/03/25 24,510 24,550 23,610 24,220 1,780
2009/03/24 24,080 24,300 23,220 24,210 1,800
2009/03/23 23,250 23,440 22,810 23,180 860
2009/03/19 22,450 23,030 22,450 23,020 1,160
2009/03/18 22,600 23,000 22,370 22,450 1,240
2009/03/17 22,820 23,180 22,510 22,580 1,400
2009/03/16 23,300 23,350 22,530 22,800 1,480
2009/03/13 22,000 23,410 22,000 23,000 2,570
2009/03/12 22,990 23,000 22,200 22,260 1,530
2009/03/11 23,050 23,490 23,030 23,030 220
2009/03/10 22,890 23,250 22,890 22,980 480
2009/03/09 23,500 23,800 23,110 23,490 1,120
2009/03/06 24,240 24,240 23,680 23,930 710
2009/03/05 24,540 24,540 24,470 24,480 420
2009/03/04 23,700 23,700 23,520 23,640 1,210
2009/03/03 24,400 24,400 23,540 23,710 710
2009/03/02 24,530 24,530 23,950 24,100 560
2009/02/27 24,830 25,050 24,230 24,530 670
2009/02/26 25,050 25,050 24,300 24,530 880
2009/02/25 25,950 25,950 25,200 25,610 1,340
2009/02/24 24,490 24,520 24,450 24,450 610
2009/02/23 24,590 25,230 24,300 25,230 570
2009/02/20 25,370 25,520 25,070 25,240 540
2009/02/19 25,480 25,480 25,120 25,370 740
2009/02/18 25,600 25,900 24,900 25,600 1,240
2009/02/17 25,890 25,900 25,010 25,900 960
2009/02/16 25,870 26,240 25,800 26,240 1,310
2009/02/13 24,490 25,400 24,490 25,400 1,360
2009/02/12 24,550 24,550 24,100 24,280 420
2009/02/10 24,610 24,940 24,110 24,940 600
2009/02/09 24,000 25,490 23,700 24,940 1,840
2009/02/06 25,000 25,000 23,730 24,000 1,680
2009/02/05 24,600 26,600 24,600 25,570 2,990
2009/02/04 23,200 24,500 23,100 24,340 1,420
2009/02/03 22,470 23,090 22,150 23,090 1,020
2009/02/02 21,730 22,490 21,730 22,350 1,020
2009/01/30 21,700 22,000 21,460 21,700 880
2009/01/29 22,000 22,000 21,610 21,980 1,400
2009/01/28 21,680 21,900 21,390 21,700 930
2009/01/27 21,700 21,700 21,200 21,390 670
2009/01/26 21,100 21,490 21,020 21,100 890
2009/01/23 22,280 22,280 21,500 21,640 1,100
2009/01/22 21,950 21,950 21,730 21,890 320
2009/01/21 21,620 21,960 21,620 21,950 260
2009/01/20 21,890 22,000 21,800 21,820 830
2009/01/19 21,960 22,200 21,860 21,890 440
2009/01/16 21,950 22,290 21,880 22,040 560
2009/01/15 21,500 22,340 21,500 22,170 1,780
2009/01/14 22,120 22,120 21,600 21,770 590
2009/01/13 22,230 22,280 21,500 21,520 1,110
2009/01/09 22,300 22,480 21,870 22,250 670
2009/01/08 22,300 22,410 21,330 22,010 3,140
2009/01/07 23,190 23,360 22,000 22,600 4,510
2009/01/06 22,700 23,220 22,660 23,190 1,050
2009/01/05 23,120 23,120 22,660 22,990 340

このページの先頭へ