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 |
---|---|---|---|---|---|
2019/12/30 | 1,829 | 1,859 | 1,816 | 1,849 | 51,300 |
2019/12/27 | 1,782 | 1,826 | 1,782 | 1,826 | 22,800 |
2019/12/26 | 1,799 | 1,799 | 1,769 | 1,778 | 37,900 |
2019/12/25 | 1,841 | 1,844 | 1,795 | 1,795 | 45,600 |
2019/12/24 | 1,844 | 1,855 | 1,834 | 1,847 | 22,000 |
2019/12/23 | 1,866 | 1,866 | 1,825 | 1,851 | 38,900 |
2019/12/20 | 1,872 | 1,881 | 1,844 | 1,853 | 30,700 |
2019/12/19 | 1,843 | 1,889 | 1,840 | 1,873 | 55,900 |
2019/12/18 | 1,884 | 1,884 | 1,847 | 1,856 | 36,400 |
2019/12/17 | 1,923 | 1,923 | 1,872 | 1,885 | 36,400 |
2019/12/16 | 1,907 | 1,928 | 1,891 | 1,892 | 38,400 |
2019/12/13 | 1,899 | 1,914 | 1,879 | 1,887 | 105,100 |
2019/12/12 | 1,868 | 1,872 | 1,840 | 1,849 | 40,500 |
2019/12/11 | 1,877 | 1,877 | 1,856 | 1,874 | 35,600 |
2019/12/10 | 1,844 | 1,889 | 1,844 | 1,874 | 67,400 |
2019/12/09 | 1,827 | 1,842 | 1,827 | 1,841 | 22,000 |
2019/12/06 | 1,822 | 1,827 | 1,810 | 1,827 | 28,100 |
2019/12/05 | 1,805 | 1,823 | 1,800 | 1,816 | 28,400 |
2019/12/04 | 1,784 | 1,791 | 1,770 | 1,790 | 28,700 |
2019/12/03 | 1,794 | 1,799 | 1,780 | 1,789 | 43,100 |
2019/12/02 | 1,833 | 1,844 | 1,805 | 1,818 | 52,300 |
2019/11/29 | 1,814 | 1,835 | 1,811 | 1,829 | 52,800 |
2019/11/28 | 1,833 | 1,833 | 1,788 | 1,814 | 40,100 |
2019/11/27 | 1,817 | 1,848 | 1,809 | 1,842 | 76,900 |
2019/11/26 | 1,760 | 1,805 | 1,745 | 1,805 | 103,900 |
2019/11/25 | 1,750 | 1,760 | 1,732 | 1,746 | 41,900 |
2019/11/22 | 1,752 | 1,767 | 1,738 | 1,742 | 66,300 |
2019/11/21 | 1,730 | 1,751 | 1,708 | 1,745 | 44,000 |
2019/11/20 | 1,750 | 1,752 | 1,730 | 1,741 | 37,100 |
2019/11/19 | 1,745 | 1,747 | 1,725 | 1,737 | 24,200 |
2019/11/18 | 1,745 | 1,750 | 1,730 | 1,750 | 44,000 |
2019/11/15 | 1,700 | 1,745 | 1,695 | 1,745 | 68,300 |
2019/11/14 | 1,703 | 1,719 | 1,682 | 1,693 | 63,300 |
2019/11/13 | 1,698 | 1,733 | 1,693 | 1,696 | 96,500 |
2019/11/12 | 1,706 | 1,710 | 1,685 | 1,698 | 67,500 |
2019/11/11 | 1,703 | 1,735 | 1,695 | 1,701 | 104,000 |
2019/11/08 | 1,853 | 1,853 | 1,701 | 1,712 | 259,300 |
2019/11/07 | 1,869 | 1,869 | 1,829 | 1,853 | 49,000 |
2019/11/06 | 1,881 | 1,881 | 1,844 | 1,867 | 39,300 |
2019/11/05 | 1,870 | 1,888 | 1,840 | 1,884 | 38,900 |
2019/11/01 | 1,795 | 1,869 | 1,789 | 1,863 | 45,400 |
2019/10/31 | 1,836 | 1,845 | 1,806 | 1,817 | 52,800 |
2019/10/30 | 1,789 | 1,825 | 1,784 | 1,825 | 58,400 |
2019/10/29 | 1,771 | 1,794 | 1,763 | 1,780 | 34,700 |
2019/10/28 | 1,767 | 1,777 | 1,750 | 1,765 | 37,400 |
2019/10/25 | 1,766 | 1,780 | 1,758 | 1,769 | 26,000 |
2019/10/24 | 1,751 | 1,765 | 1,737 | 1,760 | 48,200 |
2019/10/23 | 1,757 | 1,766 | 1,743 | 1,751 | 29,400 |
2019/10/21 | 1,735 | 1,755 | 1,735 | 1,740 | 15,500 |
2019/10/18 | 1,761 | 1,778 | 1,736 | 1,739 | 20,700 |
2019/10/17 | 1,755 | 1,767 | 1,735 | 1,761 | 39,800 |
2019/10/16 | 1,768 | 1,773 | 1,727 | 1,744 | 41,200 |
2019/10/15 | 1,738 | 1,752 | 1,712 | 1,736 | 43,500 |
2019/10/11 | 1,707 | 1,714 | 1,694 | 1,704 | 36,800 |
2019/10/10 | 1,714 | 1,797 | 1,687 | 1,705 | 90,900 |
2019/10/09 | 1,720 | 1,737 | 1,701 | 1,714 | 33,700 |
2019/10/08 | 1,695 | 1,728 | 1,694 | 1,722 | 88,900 |
2019/10/07 | 1,725 | 1,725 | 1,695 | 1,700 | 39,400 |
2019/10/04 | 1,730 | 1,730 | 1,698 | 1,711 | 25,400 |
2019/10/03 | 1,696 | 1,714 | 1,677 | 1,711 | 42,800 |
2019/10/02 | 1,727 | 1,748 | 1,720 | 1,729 | 33,600 |
2019/10/01 | 1,706 | 1,764 | 1,706 | 1,737 | 49,400 |
2019/09/30 | 1,755 | 1,755 | 1,700 | 1,716 | 63,300 |
2019/09/27 | 1,783 | 1,783 | 1,709 | 1,736 | 70,300 |
2019/09/26 | 1,797 | 1,812 | 1,784 | 1,792 | 76,000 |
2019/09/25 | 1,794 | 1,815 | 1,781 | 1,789 | 27,900 |
2019/09/24 | 1,791 | 1,826 | 1,791 | 1,797 | 43,500 |
2019/09/20 | 1,830 | 1,830 | 1,794 | 1,800 | 62,300 |
2019/09/19 | 1,804 | 1,829 | 1,794 | 1,815 | 64,200 |
2019/09/18 | 1,714 | 1,818 | 1,711 | 1,780 | 108,000 |
2019/09/17 | 1,688 | 1,729 | 1,685 | 1,717 | 45,200 |
2019/09/13 | 1,687 | 1,713 | 1,679 | 1,688 | 96,000 |
2019/09/12 | 1,708 | 1,716 | 1,682 | 1,682 | 49,400 |
2019/09/11 | 1,677 | 1,699 | 1,668 | 1,695 | 31,800 |
2019/09/10 | 1,666 | 1,699 | 1,662 | 1,669 | 28,200 |
2019/09/09 | 1,662 | 1,691 | 1,662 | 1,668 | 33,900 |
2019/09/06 | 1,699 | 1,703 | 1,661 | 1,661 | 34,800 |
2019/09/05 | 1,688 | 1,705 | 1,681 | 1,697 | 39,300 |
2019/09/04 | 1,677 | 1,687 | 1,664 | 1,668 | 26,200 |
2019/09/03 | 1,668 | 1,711 | 1,658 | 1,692 | 33,200 |
2019/09/02 | 1,730 | 1,732 | 1,661 | 1,668 | 45,900 |
2019/08/30 | 1,708 | 1,733 | 1,699 | 1,706 | 42,800 |
2019/08/29 | 1,682 | 1,714 | 1,682 | 1,701 | 32,000 |
2019/08/28 | 1,717 | 1,726 | 1,677 | 1,683 | 36,200 |
2019/08/27 | 1,735 | 1,753 | 1,715 | 1,716 | 30,900 |
2019/08/26 | 1,725 | 1,743 | 1,714 | 1,733 | 38,500 |
2019/08/23 | 1,746 | 1,768 | 1,745 | 1,765 | 20,200 |
2019/08/22 | 1,779 | 1,788 | 1,739 | 1,746 | 53,500 |
2019/08/21 | 1,765 | 1,799 | 1,741 | 1,780 | 31,800 |
2019/08/20 | 1,745 | 1,777 | 1,736 | 1,777 | 19,900 |
2019/08/19 | 1,747 | 1,770 | 1,741 | 1,750 | 27,600 |
2019/08/16 | 1,715 | 1,754 | 1,710 | 1,745 | 29,600 |
2019/08/15 | 1,738 | 1,750 | 1,713 | 1,716 | 43,400 |
2019/08/14 | 1,779 | 1,817 | 1,762 | 1,791 | 38,300 |
2019/08/13 | 1,782 | 1,805 | 1,771 | 1,778 | 48,400 |
2019/08/09 | 1,843 | 1,849 | 1,807 | 1,808 | 53,200 |
2019/08/08 | 1,863 | 1,867 | 1,838 | 1,845 | 44,700 |
2019/08/07 | 1,890 | 1,924 | 1,875 | 1,881 | 65,800 |
2019/08/06 | 1,851 | 1,926 | 1,825 | 1,904 | 79,800 |
2019/08/05 | 1,944 | 1,963 | 1,882 | 1,916 | 105,200 |
2019/08/02 | 1,937 | 1,972 | 1,906 | 1,934 | 124,800 |
2019/08/01 | 1,870 | 1,965 | 1,850 | 1,933 | 108,700 |
2019/07/31 | 1,857 | 1,887 | 1,806 | 1,870 | 154,500 |
2019/07/30 | 1,894 | 1,938 | 1,826 | 1,857 | 339,800 |
2019/07/29 | 2,090 | 2,138 | 2,065 | 2,105 | 130,300 |
2019/07/26 | 2,095 | 2,095 | 2,037 | 2,065 | 53,200 |
2019/07/25 | 2,040 | 2,078 | 2,034 | 2,069 | 56,600 |
2019/07/24 | 2,041 | 2,058 | 2,030 | 2,045 | 36,800 |
2019/07/23 | 2,012 | 2,078 | 2,012 | 2,045 | 46,300 |
2019/07/22 | 2,037 | 2,039 | 1,995 | 2,010 | 50,600 |
2019/07/19 | 2,002 | 2,051 | 1,992 | 2,031 | 68,200 |
2019/07/18 | 2,071 | 2,071 | 1,992 | 1,999 | 74,000 |
2019/07/17 | 2,095 | 2,111 | 2,061 | 2,074 | 71,500 |
2019/07/16 | 2,175 | 2,181 | 2,080 | 2,095 | 69,100 |
2019/07/12 | 2,157 | 2,165 | 2,124 | 2,154 | 47,600 |
2019/07/11 | 2,161 | 2,171 | 2,141 | 2,157 | 18,700 |
2019/07/10 | 2,147 | 2,160 | 2,120 | 2,141 | 25,400 |
2019/07/09 | 2,159 | 2,211 | 2,121 | 2,128 | 47,400 |
2019/07/08 | 2,150 | 2,185 | 2,141 | 2,159 | 31,200 |
2019/07/05 | 2,151 | 2,161 | 2,118 | 2,150 | 29,200 |
2019/07/04 | 2,159 | 2,159 | 2,108 | 2,140 | 28,900 |
2019/07/03 | 2,120 | 2,188 | 2,103 | 2,164 | 67,500 |
2019/07/02 | 2,066 | 2,129 | 2,065 | 2,118 | 42,100 |
2019/07/01 | 2,087 | 2,087 | 2,054 | 2,057 | 43,900 |
2019/06/28 | 2,041 | 2,072 | 2,036 | 2,043 | 26,300 |
2019/06/27 | 2,025 | 2,066 | 2,020 | 2,050 | 31,500 |
2019/06/26 | 2,007 | 2,055 | 1,999 | 2,040 | 25,000 |
2019/06/25 | 2,051 | 2,080 | 1,982 | 1,995 | 44,900 |
2019/06/24 | 2,042 | 2,058 | 2,004 | 2,055 | 26,100 |
2019/06/21 | 2,062 | 2,086 | 2,034 | 2,052 | 61,500 |
2019/06/20 | 2,032 | 2,077 | 2,013 | 2,072 | 100,600 |
2019/06/19 | 2,007 | 2,024 | 1,950 | 1,973 | 42,300 |
2019/06/18 | 2,044 | 2,052 | 1,998 | 1,999 | 33,800 |
2019/06/17 | 2,039 | 2,041 | 2,020 | 2,024 | 23,000 |
2019/06/14 | 2,053 | 2,063 | 2,037 | 2,039 | 25,000 |
2019/06/13 | 2,034 | 2,068 | 2,022 | 2,053 | 37,300 |
2019/06/12 | 2,049 | 2,065 | 2,024 | 2,034 | 26,300 |
2019/06/11 | 2,029 | 2,050 | 2,020 | 2,042 | 29,100 |
2019/06/10 | 2,037 | 2,060 | 2,022 | 2,023 | 28,800 |
2019/06/07 | 2,029 | 2,037 | 2,007 | 2,031 | 29,100 |
2019/06/06 | 2,043 | 2,054 | 2,020 | 2,020 | 31,100 |
2019/06/05 | 2,021 | 2,043 | 2,012 | 2,032 | 33,500 |
2019/06/04 | 2,015 | 2,028 | 1,974 | 2,015 | 51,200 |
2019/06/03 | 1,983 | 2,029 | 1,974 | 2,002 | 42,800 |
2019/05/31 | 2,037 | 2,043 | 2,009 | 2,010 | 56,100 |
2019/05/30 | 2,013 | 2,033 | 1,996 | 2,030 | 37,500 |
2019/05/29 | 2,000 | 2,059 | 2,000 | 2,013 | 46,700 |
2019/05/28 | 2,041 | 2,041 | 1,961 | 2,000 | 78,800 |
2019/05/27 | 2,084 | 2,095 | 2,020 | 2,033 | 38,800 |
2019/05/24 | 2,019 | 2,077 | 2,004 | 2,071 | 41,800 |
2019/05/23 | 2,068 | 2,098 | 2,027 | 2,027 | 49,500 |
2019/05/22 | 2,090 | 2,099 | 2,025 | 2,059 | 54,500 |
2019/05/21 | 2,069 | 2,110 | 2,055 | 2,086 | 54,000 |
2019/05/20 | 2,075 | 2,090 | 2,054 | 2,062 | 44,100 |
2019/05/17 | 2,073 | 2,093 | 2,051 | 2,075 | 44,100 |
2019/05/16 | 2,064 | 2,064 | 2,005 | 2,035 | 39,200 |
2019/05/15 | 2,041 | 2,078 | 1,989 | 2,064 | 54,300 |
2019/05/14 | 1,964 | 2,022 | 1,951 | 2,022 | 51,700 |
2019/05/13 | 2,068 | 2,068 | 1,979 | 1,979 | 62,900 |
2019/05/10 | 2,004 | 2,137 | 2,003 | 2,071 | 133,600 |
2019/05/09 | 1,901 | 2,024 | 1,889 | 2,014 | 139,900 |
2019/05/08 | 1,823 | 1,935 | 1,817 | 1,916 | 153,700 |
2019/05/07 | 1,954 | 1,959 | 1,820 | 1,832 | 242,100 |
2019/04/26 | 1,601 | 1,647 | 1,566 | 1,634 | 39,600 |
2019/04/25 | 1,604 | 1,621 | 1,591 | 1,600 | 77,800 |
2019/04/24 | 1,609 | 1,624 | 1,595 | 1,600 | 34,700 |
2019/04/23 | 1,585 | 1,604 | 1,569 | 1,595 | 44,800 |
2019/04/22 | 1,572 | 1,592 | 1,568 | 1,585 | 10,200 |
2019/04/19 | 1,577 | 1,586 | 1,553 | 1,572 | 13,900 |
2019/04/18 | 1,573 | 1,593 | 1,548 | 1,553 | 28,500 |
2019/04/17 | 1,613 | 1,621 | 1,580 | 1,591 | 18,900 |
2019/04/16 | 1,633 | 1,652 | 1,609 | 1,613 | 31,300 |
2019/04/15 | 1,597 | 1,639 | 1,596 | 1,634 | 31,900 |
2019/04/12 | 1,543 | 1,591 | 1,540 | 1,581 | 41,200 |
2019/04/11 | 1,559 | 1,566 | 1,544 | 1,544 | 18,300 |
2019/04/10 | 1,543 | 1,579 | 1,543 | 1,569 | 20,800 |
2019/04/09 | 1,548 | 1,556 | 1,533 | 1,555 | 34,300 |
2019/04/08 | 1,560 | 1,560 | 1,530 | 1,549 | 18,700 |
2019/04/05 | 1,547 | 1,562 | 1,543 | 1,554 | 11,600 |
2019/04/04 | 1,564 | 1,572 | 1,541 | 1,544 | 31,700 |
2019/04/03 | 1,554 | 1,577 | 1,529 | 1,570 | 48,900 |
2019/04/02 | 1,629 | 1,629 | 1,568 | 1,572 | 29,800 |
2019/04/01 | 1,657 | 1,658 | 1,607 | 1,629 | 57,100 |
2019/03/29 | 1,548 | 1,568 | 1,536 | 1,537 | 30,600 |
2019/03/28 | 1,585 | 1,585 | 1,533 | 1,544 | 46,700 |
2019/03/27 | 1,590 | 1,614 | 1,579 | 1,585 | 32,700 |
2019/03/26 | 1,568 | 1,601 | 1,568 | 1,588 | 46,800 |
2019/03/25 | 1,583 | 1,583 | 1,545 | 1,566 | 29,100 |
2019/03/22 | 1,593 | 1,605 | 1,582 | 1,602 | 16,000 |
2019/03/20 | 1,613 | 1,614 | 1,589 | 1,597 | 15,000 |
2019/03/19 | 1,639 | 1,639 | 1,600 | 1,613 | 17,400 |
2019/03/18 | 1,601 | 1,645 | 1,596 | 1,643 | 21,600 |
2019/03/15 | 1,595 | 1,601 | 1,565 | 1,566 | 27,800 |
2019/03/14 | 1,631 | 1,636 | 1,584 | 1,585 | 20,100 |
2019/03/13 | 1,618 | 1,647 | 1,611 | 1,614 | 9,300 |
2019/03/12 | 1,596 | 1,622 | 1,593 | 1,619 | 44,600 |
2019/03/11 | 1,575 | 1,597 | 1,569 | 1,577 | 12,100 |
2019/03/08 | 1,604 | 1,610 | 1,571 | 1,576 | 35,200 |
2019/03/07 | 1,661 | 1,668 | 1,630 | 1,642 | 24,300 |
2019/03/06 | 1,726 | 1,726 | 1,677 | 1,679 | 29,000 |
2019/03/05 | 1,722 | 1,730 | 1,711 | 1,726 | 16,800 |
2019/03/04 | 1,768 | 1,768 | 1,736 | 1,743 | 24,900 |
2019/03/01 | 1,728 | 1,750 | 1,716 | 1,744 | 27,800 |
2019/02/28 | 1,800 | 1,800 | 1,728 | 1,741 | 67,100 |
2019/02/27 | 1,730 | 1,764 | 1,718 | 1,740 | 37,900 |
2019/02/26 | 1,707 | 1,784 | 1,707 | 1,728 | 107,000 |
2019/02/25 | 1,680 | 1,707 | 1,658 | 1,677 | 47,300 |
2019/02/22 | 1,615 | 1,675 | 1,605 | 1,667 | 50,400 |
2019/02/21 | 1,621 | 1,638 | 1,611 | 1,615 | 49,700 |
2019/02/20 | 1,594 | 1,630 | 1,594 | 1,615 | 19,800 |
2019/02/19 | 1,565 | 1,597 | 1,564 | 1,594 | 24,000 |
2019/02/18 | 1,545 | 1,567 | 1,530 | 1,565 | 45,200 |
2019/02/15 | 1,540 | 1,542 | 1,515 | 1,521 | 50,400 |
2019/02/14 | 1,568 | 1,583 | 1,546 | 1,564 | 23,300 |
2019/02/13 | 1,560 | 1,571 | 1,537 | 1,571 | 23,900 |
2019/02/12 | 1,520 | 1,567 | 1,510 | 1,536 | 42,200 |
2019/02/08 | 1,527 | 1,535 | 1,505 | 1,518 | 35,000 |
2019/02/07 | 1,571 | 1,575 | 1,534 | 1,544 | 33,700 |
2019/02/06 | 1,581 | 1,596 | 1,570 | 1,577 | 31,900 |
2019/02/05 | 1,579 | 1,640 | 1,574 | 1,581 | 52,600 |
2019/02/04 | 1,585 | 1,598 | 1,531 | 1,579 | 104,000 |
2019/02/01 | 1,620 | 1,657 | 1,613 | 1,628 | 56,700 |
2019/01/31 | 1,612 | 1,647 | 1,590 | 1,620 | 48,900 |
2019/01/30 | 1,671 | 1,671 | 1,610 | 1,612 | 42,500 |
2019/01/29 | 1,660 | 1,675 | 1,625 | 1,671 | 42,500 |
2019/01/28 | 1,616 | 1,676 | 1,610 | 1,660 | 45,700 |
2019/01/25 | 1,607 | 1,635 | 1,602 | 1,608 | 33,300 |
2019/01/24 | 1,600 | 1,639 | 1,571 | 1,613 | 22,000 |
2019/01/23 | 1,600 | 1,615 | 1,577 | 1,600 | 15,200 |
2019/01/22 | 1,619 | 1,620 | 1,582 | 1,604 | 22,200 |
2019/01/21 | 1,651 | 1,651 | 1,592 | 1,612 | 47,700 |
2019/01/18 | 1,613 | 1,652 | 1,612 | 1,641 | 44,700 |
2019/01/17 | 1,621 | 1,637 | 1,595 | 1,614 | 28,600 |
2019/01/16 | 1,618 | 1,643 | 1,601 | 1,625 | 27,600 |
2019/01/15 | 1,639 | 1,640 | 1,603 | 1,632 | 61,500 |
2019/01/11 | 1,636 | 1,677 | 1,625 | 1,632 | 47,300 |
2019/01/10 | 1,660 | 1,674 | 1,633 | 1,649 | 35,500 |
2019/01/09 | 1,674 | 1,717 | 1,667 | 1,670 | 35,700 |
2019/01/08 | 1,650 | 1,700 | 1,650 | 1,689 | 19,800 |
2019/01/07 | 1,671 | 1,691 | 1,639 | 1,647 | 37,200 |
2019/01/04 | 1,713 | 1,713 | 1,612 | 1,646 | 52,600 |