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
2010/12/30 23,190 23,340 23,080 23,170 730
2010/12/29 23,120 23,330 23,120 23,290 1,190
2010/12/28 23,010 23,240 22,840 23,130 1,920
2010/12/27 23,010 23,150 22,870 23,010 2,490
2010/12/24 22,200 22,600 22,200 22,510 3,180
2010/12/22 22,470 22,500 22,140 22,190 3,980
2010/12/21 22,640 22,810 22,390 22,620 3,540
2010/12/20 22,750 22,890 22,610 22,640 2,850
2010/12/17 23,020 23,020 22,720 22,790 2,670
2010/12/16 23,200 23,210 23,010 23,030 3,020
2010/12/15 23,610 23,650 23,120 23,300 2,620
2010/12/14 23,540 23,740 23,480 23,610 1,180
2010/12/13 23,280 23,570 23,200 23,450 970
2010/12/10 23,500 23,500 23,300 23,330 2,550
2010/12/09 23,330 23,410 23,220 23,380 1,560
2010/12/08 23,100 23,320 23,100 23,320 1,190
2010/12/07 23,250 23,330 22,880 23,080 2,200
2010/12/06 23,270 23,350 23,130 23,350 1,190
2010/12/03 22,950 23,140 22,920 23,090 1,190
2010/12/02 23,380 23,380 22,920 22,950 730
2010/12/01 22,700 23,160 22,610 22,900 720
2010/11/30 22,900 22,930 22,780 22,850 1,230
2010/11/29 22,800 23,150 22,800 22,930 1,140
2010/11/26 22,930 23,030 22,810 22,860 1,340
2010/11/25 23,500 23,500 22,510 22,920 2,940
2010/11/24 23,360 23,400 23,350 23,370 1,960
2010/11/22 23,050 23,500 23,030 23,500 1,750
2010/11/19 22,740 23,060 22,730 23,030 1,880
2010/11/18 22,540 22,720 22,510 22,720 1,700
2010/11/17 22,350 22,540 22,350 22,520 1,330
2010/11/16 22,280 22,500 22,250 22,500 1,210
2010/11/15 22,240 22,340 22,150 22,310 1,560
2010/11/12 21,700 22,330 21,700 22,240 5,020
2010/11/11 22,450 22,640 21,550 21,880 4,920
2010/11/10 22,920 22,930 22,500 22,670 4,440
2010/11/09 23,700 23,790 23,580 23,720 1,380
2010/11/08 23,500 23,620 23,390 23,590 1,290
2010/11/05 22,930 23,500 22,930 23,310 1,470
2010/11/04 22,840 23,040 22,840 22,850 1,250
2010/11/02 22,480 22,610 22,430 22,530 1,210
2010/11/01 22,740 23,000 22,310 22,470 1,790
2010/10/29 23,000 23,000 22,690 22,920 1,470
2010/10/28 23,860 23,870 23,270 23,270 1,950
2010/10/27 24,100 24,300 23,550 23,860 1,200
2010/10/26 24,060 24,530 24,060 24,100 830
2010/10/25 24,530 24,530 24,240 24,350 760
2010/10/22 24,170 24,330 24,030 24,200 720
2010/10/21 24,220 24,250 24,120 24,150 720
2010/10/20 24,220 24,490 24,150 24,220 2,000
2010/10/19 24,200 24,850 24,200 24,470 1,300
2010/10/18 24,300 24,670 24,300 24,350 1,580
2010/10/15 25,020 25,020 24,400 24,670 1,350
2010/10/14 24,940 25,330 24,500 25,120 1,540
2010/10/13 25,040 25,150 24,780 24,940 1,760
2010/10/12 25,500 25,500 24,620 24,740 1,210
2010/10/08 25,580 25,810 25,520 25,520 1,060
2010/10/07 25,560 25,950 25,550 25,950 550
2010/10/06 26,450 26,450 25,620 25,640 900
2010/10/05 26,100 26,130 25,650 26,100 1,020
2010/10/04 26,210 26,410 26,120 26,150 850
2010/10/01 26,550 26,550 26,000 26,060 1,070
2010/09/30 26,960 26,960 25,750 26,310 1,060
2010/09/29 26,720 26,910 26,660 26,800 880
2010/09/28 26,880 26,880 26,400 26,500 700
2010/09/27 27,070 27,300 26,740 27,040 1,930
2010/09/24 26,250 26,890 26,230 26,720 1,930
2010/09/22 25,990 26,510 25,920 26,120 1,710
2010/09/21 26,000 26,000 25,840 25,960 2,020
2010/09/17 25,990 26,170 25,810 25,870 970
2010/09/16 26,390 26,400 25,820 25,900 1,400
2010/09/15 26,300 26,580 26,280 26,370 1,020
2010/09/14 26,610 26,870 26,450 26,550 1,000
2010/09/13 27,040 27,040 26,510 26,730 970
2010/09/10 27,050 27,320 26,870 27,020 1,830
2010/09/09 27,470 27,470 27,080 27,200 840
2010/09/08 27,450 27,470 27,100 27,270 1,470
2010/09/07 27,480 27,500 27,220 27,420 2,150
2010/09/06 27,250 27,490 27,220 27,460 2,210
2010/09/03 27,440 27,440 27,000 27,190 1,550
2010/09/02 26,890 27,480 26,500 27,390 3,280
2010/09/01 27,000 27,100 26,670 26,880 1,150
2010/08/31 27,070 27,070 26,520 26,700 940
2010/08/30 26,490 27,250 26,400 27,060 2,540
2010/08/27 26,350 26,390 26,080 26,320 1,020
2010/08/26 26,190 26,350 25,980 26,350 1,270
2010/08/25 26,370 26,370 25,180 25,970 2,130
2010/08/24 26,300 26,370 26,010 26,370 1,540
2010/08/23 25,810 26,450 25,810 26,440 1,960
2010/08/20 25,810 26,010 25,690 25,990 1,370
2010/08/19 25,190 26,030 25,190 25,810 1,990
2010/08/18 24,880 25,070 24,840 25,010 850
2010/08/17 24,830 24,990 24,490 24,930 1,130
2010/08/16 24,270 24,900 24,270 24,820 790
2010/08/13 24,450 24,670 24,270 24,540 890
2010/08/12 24,260 24,760 24,080 24,450 2,280
2010/08/11 25,000 25,080 24,760 24,990 1,080
2010/08/10 25,010 25,250 24,710 25,200 1,610
2010/08/09 25,390 25,390 24,300 25,180 1,810
2010/08/06 25,340 25,530 25,120 25,480 1,610
2010/08/05 25,230 25,800 25,230 25,610 1,580
2010/08/04 25,650 25,650 25,200 25,200 1,440
2010/08/03 25,500 25,810 25,300 25,650 2,180
2010/08/02 25,350 25,650 25,200 25,380 1,530
2010/07/30 25,180 25,340 24,940 25,340 2,130
2010/07/29 25,320 25,330 25,010 25,170 1,920
2010/07/28 24,900 25,320 24,800 25,320 1,660
2010/07/27 24,860 25,020 24,780 24,890 1,010
2010/07/26 25,000 25,000 24,270 24,770 2,140
2010/07/23 25,300 25,420 24,960 25,000 2,340
2010/07/22 25,180 25,180 24,910 25,130 1,700
2010/07/21 25,210 25,460 24,930 25,170 1,620
2010/07/20 25,200 25,270 24,760 25,140 2,670
2010/07/16 24,700 25,460 24,650 25,210 5,010
2010/07/15 23,660 24,840 23,580 24,590 3,910
2010/07/14 23,640 24,020 23,270 23,960 4,260
2010/07/13 24,390 24,400 23,200 23,460 6,660
2010/07/12 25,110 25,170 24,390 24,460 4,400
2010/07/09 25,350 25,570 25,070 25,350 3,770
2010/07/08 24,590 24,980 24,310 24,850 2,850
2010/07/07 23,900 24,500 23,900 24,240 2,760
2010/07/06 23,750 23,990 23,370 23,990 1,180
2010/07/05 23,500 23,760 23,100 23,720 1,860
2010/07/02 23,910 23,980 23,590 23,720 1,470
2010/07/01 23,450 23,890 23,160 23,760 2,830
2010/06/30 23,480 23,880 23,220 23,720 1,640
2010/06/29 24,370 24,730 23,900 24,070 1,690
2010/06/28 24,940 24,940 24,270 24,440 1,540
2010/06/25 25,280 25,550 24,730 25,000 3,350
2010/06/24 24,980 25,300 24,700 25,100 2,640
2010/06/23 24,600 25,110 24,520 24,880 2,640
2010/06/22 24,950 24,950 24,560 24,790 2,210
2010/06/21 25,100 25,210 24,830 25,070 4,060
2010/06/18 25,990 26,100 25,080 25,330 4,190
2010/06/17 25,790 26,070 25,720 25,780 3,850
2010/06/16 26,490 26,500 25,390 25,780 10,520
2010/06/15 26,500 26,600 26,310 26,480 1,210
2010/06/14 26,930 27,040 26,340 26,640 4,830
2010/06/11 27,000 27,000 26,660 26,780 2,900
2010/06/10 26,500 26,500 25,930 26,320 2,270
2010/06/09 26,490 26,490 26,180 26,420 3,530
2010/06/08 25,990 26,260 25,860 26,260 1,260
2010/06/07 25,950 26,090 25,700 25,970 2,000
2010/06/04 25,500 26,090 25,480 26,080 1,680
2010/06/03 25,310 25,470 25,200 25,440 1,040
2010/06/02 24,950 25,600 24,950 25,200 2,460
2010/06/01 25,180 25,180 24,890 24,950 980
2010/05/31 24,500 25,180 24,500 25,180 2,440
2010/05/28 24,600 24,820 24,500 24,620 2,010
2010/05/27 24,600 24,840 24,330 24,600 2,030
2010/05/26 24,370 24,800 24,040 24,670 6,040
2010/05/25 25,100 25,100 24,190 24,360 4,560
2010/05/24 24,920 25,150 24,630 24,990 5,000
2010/05/21 23,490 24,830 23,420 24,420 9,820
2010/05/20 23,500 24,680 23,500 24,090 5,230
2010/05/19 24,210 24,210 23,250 23,800 4,140
2010/05/18 24,530 24,530 23,700 24,210 3,480
2010/05/17 25,000 25,300 24,150 24,530 2,550
2010/05/14 24,840 25,390 24,610 25,270 3,170
2010/05/13 24,850 25,140 24,570 24,830 3,950
2010/05/12 24,890 25,050 24,200 24,400 9,290
2010/05/11 25,870 26,360 24,930 25,320 8,320
2010/05/10 26,000 26,000 24,990 25,140 10,770
2010/05/07 26,160 26,690 25,960 26,620 6,370
2010/05/06 26,500 26,860 26,500 26,660 4,350
2010/04/30 26,990 27,400 26,720 27,130 4,590
2010/04/28 26,000 27,400 25,830 26,670 7,250
2010/04/27 27,720 27,770 26,670 26,800 6,680
2010/04/26 28,000 28,340 26,830 28,000 26,940
2010/04/23 28,000 28,000 28,000 28,000 4,520
2010/04/22 22,930 23,040 22,670 23,000 4,140
2010/04/21 22,400 22,990 22,400 22,970 2,750
2010/04/20 22,500 22,650 22,390 22,500 3,300
2010/04/19 22,500 22,680 22,310 22,550 3,990
2010/04/16 22,330 23,300 22,250 23,070 5,250
2010/04/15 22,650 22,650 22,210 22,440 3,480
2010/04/14 22,500 22,990 20,300 22,700 6,720
2010/04/13 23,250 23,250 22,700 23,000 4,460
2010/04/12 23,500 23,500 23,080 23,150 4,030
2010/04/09 22,400 23,180 22,320 23,030 5,290
2010/04/08 22,070 22,400 22,050 22,400 2,500
2010/04/07 22,000 22,070 21,950 22,070 1,410
2010/04/06 21,950 22,000 21,800 22,000 2,510
2010/04/05 21,700 21,820 21,580 21,710 2,350
2010/04/02 21,800 21,800 21,580 21,690 1,150
2010/04/01 21,700 21,880 21,390 21,690 2,780
2010/03/31 21,650 21,800 21,610 21,720 3,650
2010/03/30 21,300 21,540 21,100 21,500 2,450
2010/03/29 21,390 21,390 21,200 21,340 1,420
2010/03/26 21,290 21,410 20,940 21,410 2,960
2010/03/25 21,000 21,370 20,930 21,330 3,260
2010/03/24 20,510 21,000 20,510 20,930 1,920
2010/03/23 20,480 20,740 20,420 20,680 2,200
2010/03/19 20,450 20,670 20,400 20,530 1,980
2010/03/18 20,300 20,510 20,300 20,510 1,140
2010/03/17 20,560 20,610 20,310 20,440 2,640
2010/03/16 21,030 21,050 20,200 20,610 2,760
2010/03/15 20,650 21,140 20,640 21,000 4,640
2010/03/12 20,290 20,450 20,080 20,420 3,920
2010/03/11 19,460 19,900 19,290 19,890 3,730
2010/03/10 19,400 19,400 19,070 19,370 1,850
2010/03/09 19,500 19,500 19,400 19,450 2,130
2010/03/08 19,500 19,540 19,360 19,500 1,700
2010/03/05 19,210 19,360 19,140 19,350 2,150
2010/03/04 19,310 19,360 19,160 19,210 1,830
2010/03/03 19,230 19,340 19,100 19,310 1,850
2010/03/02 19,090 19,240 18,890 19,230 3,250
2010/03/01 18,630 18,800 18,630 18,740 740
2010/02/26 18,620 18,860 18,620 18,740 2,670
2010/02/25 18,850 18,860 18,620 18,770 4,760
2010/02/24 18,620 18,800 18,580 18,760 3,150
2010/02/23 18,960 19,010 18,620 18,690 4,940
2010/02/22 18,930 19,180 18,920 19,000 2,470
2010/02/19 19,230 19,230 18,800 18,910 2,480
2010/02/18 19,150 19,250 19,140 19,230 670
2010/02/17 19,390 19,390 19,120 19,140 1,810
2010/02/16 18,840 19,200 18,820 19,100 1,660
2010/02/15 19,180 19,220 18,860 18,880 1,450
2010/02/12 18,970 19,100 18,970 19,090 1,380
2010/02/10 18,520 19,150 18,520 18,970 3,340
2010/02/09 18,500 18,640 18,410 18,550 1,420
2010/02/08 18,990 19,000 18,510 18,550 2,990
2010/02/05 18,350 18,470 18,200 18,230 1,880
2010/02/04 18,380 18,620 18,380 18,540 1,530
2010/02/03 18,500 18,530 18,360 18,410 1,390
2010/02/02 18,730 18,730 18,310 18,610 1,480
2010/02/01 18,380 18,450 18,210 18,340 1,720
2010/01/29 18,740 18,860 18,400 18,410 1,860
2010/01/28 18,700 18,790 18,660 18,740 1,700
2010/01/27 18,890 19,170 18,740 18,760 1,260
2010/01/26 19,210 19,230 18,850 18,880 1,630
2010/01/25 18,890 19,100 18,550 19,080 2,830
2010/01/22 18,800 18,800 18,410 18,660 2,490
2010/01/21 18,610 18,920 18,510 18,760 1,930
2010/01/20 19,030 19,120 18,850 18,850 2,050
2010/01/19 19,200 19,250 19,080 19,120 1,820
2010/01/18 19,480 19,480 19,080 19,280 1,410
2010/01/15 18,850 19,400 18,850 19,320 2,960
2010/01/14 19,000 19,030 18,600 18,810 2,670
2010/01/13 19,500 19,500 18,810 19,000 4,640
2010/01/12 19,350 19,630 19,200 19,560 3,400
2010/01/08 18,800 19,100 18,630 19,020 3,340
2010/01/07 18,390 18,970 18,280 18,620 2,330
2010/01/06 18,150 18,320 18,140 18,280 950
2010/01/05 18,360 18,360 18,060 18,140 920
2010/01/04 18,060 18,100 18,000 18,020 2,470

このページの先頭へ