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
2020/12/30 1,330 1,357 1,324 1,355 39,000
2020/12/29 1,315 1,347 1,308 1,344 40,700
2020/12/28 1,322 1,322 1,298 1,307 62,500
2020/12/25 1,321 1,329 1,314 1,317 25,000
2020/12/24 1,320 1,328 1,314 1,324 39,800
2020/12/23 1,320 1,332 1,319 1,320 39,400
2020/12/22 1,335 1,338 1,316 1,320 32,100
2020/12/21 1,343 1,346 1,330 1,341 37,100
2020/12/18 1,363 1,368 1,340 1,341 102,100
2020/12/17 1,339 1,339 1,319 1,333 53,900
2020/12/16 1,372 1,372 1,333 1,339 54,500
2020/12/15 1,362 1,383 1,358 1,358 37,600
2020/12/14 1,360 1,381 1,360 1,369 31,700
2020/12/11 1,357 1,377 1,352 1,371 36,100
2020/12/10 1,362 1,373 1,355 1,357 34,100
2020/12/09 1,345 1,366 1,334 1,363 38,300
2020/12/08 1,350 1,353 1,331 1,340 55,900
2020/12/07 1,397 1,397 1,362 1,362 38,600
2020/12/04 1,383 1,395 1,376 1,387 59,200
2020/12/03 1,390 1,405 1,383 1,388 47,100
2020/12/02 1,401 1,403 1,384 1,391 62,700
2020/12/01 1,370 1,408 1,363 1,402 80,300
2020/11/30 1,360 1,396 1,350 1,371 350,900
2020/11/27 1,335 1,370 1,334 1,360 74,100
2020/11/26 1,310 1,333 1,308 1,330 35,500
2020/11/25 1,324 1,340 1,303 1,304 55,500
2020/11/24 1,321 1,322 1,306 1,310 71,300
2020/11/20 1,330 1,336 1,313 1,320 27,600
2020/11/19 1,358 1,358 1,332 1,340 60,400
2020/11/18 1,350 1,362 1,331 1,352 41,000
2020/11/17 1,398 1,400 1,358 1,358 48,200
2020/11/16 1,424 1,430 1,397 1,403 61,900
2020/11/13 1,434 1,434 1,400 1,405 60,700
2020/11/12 1,432 1,443 1,415 1,434 72,100
2020/11/11 1,409 1,432 1,386 1,432 84,900
2020/11/10 1,413 1,418 1,388 1,400 95,600
2020/11/09 1,350 1,404 1,326 1,400 135,900
2020/11/06 1,350 1,350 1,320 1,340 47,300
2020/11/05 1,344 1,352 1,322 1,348 46,400
2020/11/04 1,334 1,334 1,310 1,329 40,600
2020/11/02 1,304 1,314 1,291 1,304 61,200
2020/10/30 1,298 1,320 1,273 1,284 73,400
2020/10/29 1,277 1,316 1,270 1,313 55,600
2020/10/28 1,306 1,306 1,285 1,296 46,100
2020/10/27 1,325 1,325 1,296 1,318 35,900
2020/10/26 1,330 1,340 1,320 1,329 25,200
2020/10/23 1,331 1,332 1,307 1,324 27,400
2020/10/22 1,343 1,343 1,317 1,319 38,400
2020/10/21 1,345 1,367 1,343 1,351 49,000
2020/10/20 1,354 1,356 1,328 1,340 40,400
2020/10/19 1,307 1,355 1,295 1,354 49,500
2020/10/16 1,335 1,338 1,315 1,316 44,500
2020/10/15 1,350 1,358 1,325 1,334 32,400
2020/10/14 1,356 1,357 1,342 1,356 25,200
2020/10/13 1,352 1,359 1,340 1,356 18,300
2020/10/12 1,332 1,354 1,326 1,349 23,700
2020/10/09 1,344 1,346 1,321 1,339 30,000
2020/10/08 1,343 1,361 1,340 1,345 37,800
2020/10/07 1,350 1,350 1,329 1,341 30,500
2020/10/06 1,340 1,360 1,331 1,354 70,800
2020/10/05 1,336 1,349 1,327 1,340 37,700
2020/10/02 1,352 1,353 1,309 1,311 61,400
2020/09/30 1,378 1,385 1,347 1,350 55,900
2020/09/29 1,370 1,378 1,358 1,374 47,100
2020/09/28 1,388 1,399 1,376 1,393 77,000
2020/09/25 1,371 1,383 1,358 1,383 38,100
2020/09/24 1,395 1,396 1,353 1,368 35,200
2020/09/23 1,401 1,403 1,373 1,382 69,200
2020/09/18 1,382 1,400 1,378 1,389 46,200
2020/09/17 1,377 1,385 1,357 1,377 26,200
2020/09/16 1,359 1,379 1,351 1,379 32,800
2020/09/15 1,379 1,379 1,345 1,356 29,100
2020/09/14 1,360 1,382 1,351 1,371 41,900
2020/09/11 1,358 1,364 1,337 1,360 64,700
2020/09/10 1,310 1,364 1,310 1,360 84,800
2020/09/09 1,294 1,316 1,291 1,310 34,600
2020/09/08 1,290 1,311 1,277 1,311 41,300
2020/09/07 1,285 1,296 1,273 1,280 30,500
2020/09/04 1,266 1,281 1,245 1,280 54,500
2020/09/03 1,284 1,297 1,271 1,282 72,600
2020/09/02 1,309 1,309 1,267 1,274 61,100
2020/09/01 1,303 1,313 1,289 1,309 23,400
2020/08/31 1,310 1,319 1,305 1,310 60,600
2020/08/28 1,305 1,316 1,271 1,285 55,800
2020/08/27 1,326 1,331 1,266 1,306 75,000
2020/08/26 1,337 1,337 1,315 1,322 28,500
2020/08/25 1,360 1,360 1,317 1,336 93,000
2020/08/24 1,280 1,362 1,265 1,361 150,000
2020/08/21 1,289 1,301 1,275 1,278 34,900
2020/08/20 1,303 1,312 1,291 1,293 25,400
2020/08/19 1,304 1,304 1,291 1,303 26,200
2020/08/18 1,310 1,310 1,274 1,291 32,600
2020/08/17 1,327 1,327 1,300 1,303 35,900
2020/08/14 1,311 1,337 1,301 1,312 95,600
2020/08/13 1,320 1,322 1,302 1,311 57,400
2020/08/12 1,301 1,321 1,291 1,316 47,000
2020/08/11 1,305 1,323 1,295 1,315 69,500
2020/08/07 1,282 1,341 1,267 1,316 142,400
2020/08/06 1,290 1,294 1,262 1,277 83,700
2020/08/05 1,259 1,358 1,250 1,291 266,600
2020/08/04 1,216 1,256 1,215 1,256 69,600
2020/08/03 1,201 1,247 1,160 1,201 112,200
2020/07/31 1,289 1,289 1,217 1,217 80,300
2020/07/30 1,284 1,298 1,276 1,287 44,800
2020/07/29 1,314 1,314 1,281 1,284 60,400
2020/07/28 1,325 1,339 1,316 1,325 55,800
2020/07/27 1,317 1,321 1,296 1,321 63,500
2020/07/22 1,331 1,340 1,309 1,327 70,700
2020/07/21 1,382 1,382 1,326 1,337 101,300
2020/07/20 1,380 1,388 1,365 1,376 25,500
2020/07/17 1,402 1,402 1,364 1,384 26,500
2020/07/16 1,393 1,410 1,392 1,393 47,300
2020/07/15 1,379 1,395 1,373 1,392 44,300
2020/07/14 1,385 1,385 1,357 1,379 30,500
2020/07/13 1,360 1,384 1,347 1,379 43,500
2020/07/10 1,361 1,372 1,332 1,332 41,100
2020/07/09 1,401 1,403 1,358 1,359 46,600
2020/07/08 1,386 1,412 1,384 1,387 49,000
2020/07/07 1,355 1,389 1,346 1,386 64,900
2020/07/06 1,350 1,364 1,344 1,350 61,400
2020/07/03 1,359 1,359 1,334 1,347 38,200
2020/07/02 1,381 1,381 1,331 1,342 84,500
2020/07/01 1,424 1,440 1,372 1,372 100,700
2020/06/30 1,475 1,476 1,421 1,421 91,100
2020/06/29 1,482 1,482 1,445 1,445 87,100
2020/06/26 1,492 1,502 1,453 1,477 65,800
2020/06/25 1,500 1,500 1,463 1,487 76,700
2020/06/24 1,541 1,546 1,501 1,507 40,400
2020/06/23 1,525 1,555 1,523 1,541 70,400
2020/06/22 1,515 1,531 1,499 1,523 81,900
2020/06/19 1,497 1,514 1,476 1,510 46,500
2020/06/18 1,499 1,522 1,476 1,497 41,700
2020/06/17 1,504 1,510 1,477 1,496 51,700
2020/06/16 1,466 1,510 1,466 1,510 57,800
2020/06/15 1,500 1,523 1,448 1,450 95,400
2020/06/12 1,451 1,486 1,441 1,478 158,800
2020/06/11 1,576 1,590 1,515 1,515 135,200
2020/06/10 1,559 1,589 1,548 1,580 103,200
2020/06/09 1,559 1,559 1,522 1,559 68,600
2020/06/08 1,528 1,573 1,528 1,547 142,600
2020/06/05 1,532 1,535 1,507 1,522 57,500
2020/06/04 1,583 1,583 1,528 1,534 129,900
2020/06/03 1,570 1,595 1,555 1,586 144,800
2020/06/02 1,565 1,577 1,544 1,564 105,100
2020/06/01 1,554 1,582 1,535 1,577 178,100
2020/05/29 1,510 1,548 1,504 1,526 192,200
2020/05/28 1,480 1,512 1,478 1,507 141,600
2020/05/27 1,455 1,480 1,438 1,478 89,200
2020/05/26 1,469 1,473 1,445 1,459 109,800
2020/05/25 1,406 1,470 1,399 1,469 173,900
2020/05/22 1,420 1,428 1,389 1,389 85,300
2020/05/21 1,409 1,417 1,386 1,415 111,100
2020/05/20 1,399 1,444 1,382 1,423 143,100
2020/05/19 1,439 1,456 1,410 1,424 138,700
2020/05/18 1,451 1,452 1,406 1,439 129,400
2020/05/15 1,490 1,492 1,436 1,458 149,100
2020/05/14 1,520 1,522 1,488 1,495 163,500
2020/05/13 1,561 1,579 1,529 1,544 142,900
2020/05/12 1,559 1,598 1,538 1,582 144,700
2020/05/11 1,536 1,577 1,509 1,559 156,600
2020/05/08 1,543 1,556 1,485 1,529 236,400
2020/05/07 1,600 1,611 1,532 1,543 334,300
2020/05/01 1,560 1,588 1,536 1,581 253,700
2020/04/30 1,585 1,599 1,543 1,563 279,400
2020/04/28 1,635 1,636 1,538 1,578 365,400
2020/04/27 1,600 1,624 1,572 1,595 603,000
2020/04/24 1,640 1,689 1,482 1,514 1,206,400
2020/04/23 1,421 1,434 1,406 1,430 41,300
2020/04/22 1,387 1,429 1,385 1,415 126,800
2020/04/21 1,411 1,411 1,364 1,375 53,800
2020/04/20 1,427 1,435 1,408 1,418 29,600
2020/04/17 1,456 1,468 1,422 1,422 46,500
2020/04/16 1,411 1,457 1,411 1,455 43,900
2020/04/15 1,435 1,448 1,410 1,416 31,200
2020/04/14 1,436 1,448 1,412 1,438 29,100
2020/04/13 1,429 1,450 1,402 1,436 33,400
2020/04/10 1,389 1,418 1,382 1,418 43,000
2020/04/09 1,388 1,410 1,360 1,388 31,100
2020/04/08 1,357 1,404 1,321 1,393 57,900
2020/04/07 1,332 1,389 1,312 1,357 67,500
2020/04/06 1,279 1,328 1,259 1,313 41,100
2020/04/03 1,293 1,333 1,253 1,263 33,000
2020/04/02 1,337 1,358 1,276 1,282 47,600
2020/04/01 1,401 1,435 1,362 1,367 48,000
2020/03/31 1,493 1,510 1,421 1,437 58,200
2020/03/30 1,464 1,473 1,389 1,463 101,800
2020/03/27 1,493 1,509 1,450 1,509 145,400
2020/03/26 1,419 1,470 1,379 1,463 71,200
2020/03/25 1,460 1,476 1,395 1,421 64,600
2020/03/24 1,405 1,435 1,362 1,400 52,800
2020/03/23 1,295 1,388 1,289 1,375 77,700
2020/03/19 1,345 1,365 1,275 1,284 60,800
2020/03/18 1,327 1,350 1,286 1,298 70,300
2020/03/17 1,200 1,310 1,197 1,297 92,400
2020/03/16 1,200 1,284 1,200 1,238 86,400
2020/03/13 1,177 1,228 1,136 1,192 113,100
2020/03/12 1,304 1,326 1,266 1,267 81,500
2020/03/11 1,358 1,383 1,322 1,322 69,400
2020/03/10 1,287 1,374 1,262 1,362 86,300
2020/03/09 1,400 1,400 1,333 1,344 75,400
2020/03/06 1,460 1,474 1,428 1,429 56,800
2020/03/05 1,503 1,504 1,468 1,473 56,300
2020/03/04 1,479 1,493 1,463 1,469 71,400
2020/03/03 1,595 1,603 1,502 1,504 115,600
2020/03/02 1,488 1,548 1,433 1,546 157,600
2020/02/28 1,426 1,436 1,366 1,371 70,600
2020/02/27 1,498 1,522 1,461 1,462 64,000
2020/02/26 1,504 1,505 1,455 1,493 69,600
2020/02/25 1,533 1,560 1,515 1,523 84,000
2020/02/21 1,602 1,632 1,597 1,603 20,800
2020/02/20 1,640 1,640 1,600 1,600 40,700
2020/02/19 1,614 1,648 1,613 1,632 30,400
2020/02/18 1,620 1,626 1,597 1,598 35,500
2020/02/17 1,641 1,641 1,614 1,621 24,300
2020/02/14 1,670 1,679 1,640 1,650 28,200
2020/02/13 1,683 1,696 1,668 1,670 22,200
2020/02/12 1,703 1,704 1,668 1,676 55,300
2020/02/10 1,720 1,722 1,693 1,695 27,700
2020/02/07 1,701 1,733 1,701 1,718 36,900
2020/02/06 1,719 1,725 1,698 1,698 52,700
2020/02/05 1,722 1,757 1,705 1,705 38,300
2020/02/04 1,723 1,756 1,685 1,722 99,400
2020/02/03 1,710 1,817 1,700 1,796 75,800
2020/01/31 1,796 1,796 1,718 1,730 74,500
2020/01/30 1,780 1,794 1,760 1,781 49,000
2020/01/29 1,771 1,782 1,752 1,777 24,000
2020/01/28 1,743 1,780 1,722 1,771 48,000
2020/01/27 1,760 1,771 1,741 1,742 83,000
2020/01/24 1,811 1,812 1,786 1,787 34,800
2020/01/23 1,835 1,847 1,817 1,817 17,300
2020/01/22 1,816 1,852 1,816 1,838 25,900
2020/01/21 1,843 1,848 1,816 1,843 22,500
2020/01/20 1,815 1,849 1,815 1,835 23,000
2020/01/17 1,795 1,815 1,772 1,815 36,700
2020/01/16 1,807 1,818 1,776 1,776 33,600
2020/01/15 1,773 1,808 1,763 1,807 37,400
2020/01/14 1,815 1,815 1,772 1,775 45,100
2020/01/10 1,822 1,831 1,800 1,806 28,900
2020/01/09 1,805 1,838 1,805 1,821 36,900
2020/01/08 1,792 1,796 1,765 1,782 51,300
2020/01/07 1,805 1,811 1,783 1,794 44,600
2020/01/06 1,838 1,838 1,784 1,787 65,100

このページの先頭へ