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 |
---|---|---|---|---|---|
2023/12/29 | 2,644 | 2,648 | 2,642 | 2,642 | 42,500 |
2023/12/28 | 2,649 | 2,650 | 2,649 | 2,649 | 38,200 |
2023/12/27 | 2,649 | 2,657 | 2,647 | 2,655 | 57,400 |
2023/12/26 | 2,648 | 2,650 | 2,647 | 2,648 | 171,700 |
2023/12/25 | 2,648 | 2,649 | 2,647 | 2,647 | 82,500 |
2023/12/22 | 2,648 | 2,649 | 2,647 | 2,647 | 35,300 |
2023/12/21 | 2,648 | 2,650 | 2,647 | 2,647 | 82,200 |
2023/12/20 | 2,647 | 2,649 | 2,646 | 2,646 | 129,600 |
2023/12/19 | 2,646 | 2,648 | 2,645 | 2,646 | 90,200 |
2023/12/18 | 2,647 | 2,647 | 2,645 | 2,645 | 99,000 |
2023/12/15 | 2,646 | 2,648 | 2,646 | 2,646 | 74,000 |
2023/12/14 | 2,647 | 2,648 | 2,645 | 2,645 | 94,900 |
2023/12/13 | 2,645 | 2,647 | 2,645 | 2,645 | 58,000 |
2023/12/12 | 2,646 | 2,646 | 2,645 | 2,645 | 62,100 |
2023/12/11 | 2,645 | 2,646 | 2,645 | 2,645 | 86,200 |
2023/12/08 | 2,646 | 2,646 | 2,645 | 2,645 | 103,200 |
2023/12/07 | 2,645 | 2,646 | 2,645 | 2,645 | 139,100 |
2023/12/06 | 2,645 | 2,647 | 2,645 | 2,645 | 161,400 |
2023/12/05 | 2,645 | 2,645 | 2,644 | 2,644 | 75,000 |
2023/12/04 | 2,644 | 2,645 | 2,644 | 2,644 | 100,700 |
2023/12/01 | 2,645 | 2,645 | 2,644 | 2,644 | 410,400 |
2023/11/30 | 2,644 | 2,645 | 2,644 | 2,644 | 237,200 |
2023/11/29 | 2,644 | 2,645 | 2,644 | 2,644 | 223,900 |
2023/11/28 | 2,644 | 2,644 | 2,643 | 2,644 | 83,100 |
2023/11/27 | 2,644 | 2,644 | 2,643 | 2,643 | 97,400 |
2023/11/24 | 2,643 | 2,644 | 2,643 | 2,643 | 105,300 |
2023/11/22 | 2,643 | 2,644 | 2,643 | 2,643 | 79,300 |
2023/11/21 | 2,643 | 2,644 | 2,643 | 2,643 | 186,400 |
2023/11/20 | 2,643 | 2,644 | 2,643 | 2,643 | 104,400 |
2023/11/17 | 2,643 | 2,644 | 2,643 | 2,643 | 145,400 |
2023/11/16 | 2,643 | 2,644 | 2,643 | 2,643 | 147,000 |
2023/11/15 | 2,643 | 2,644 | 2,643 | 2,643 | 160,800 |
2023/11/14 | 2,643 | 2,644 | 2,643 | 2,643 | 195,300 |
2023/11/13 | 2,644 | 2,645 | 2,643 | 2,644 | 208,200 |
2023/11/10 | 2,642 | 2,645 | 2,642 | 2,645 | 1,453,900 |
2023/11/09 | 2,600 | 2,600 | 2,600 | 2,600 | 109,100 |
2023/11/08 | 2,100 | 2,100 | 2,100 | 2,100 | 49,600 |
2023/11/07 | 1,723 | 1,741 | 1,700 | 1,700 | 125,600 |
2023/11/06 | 1,734 | 1,734 | 1,694 | 1,719 | 110,800 |
2023/11/02 | 1,724 | 1,724 | 1,714 | 1,724 | 69,900 |
2023/11/01 | 1,718 | 1,724 | 1,707 | 1,714 | 51,800 |
2023/10/31 | 1,678 | 1,707 | 1,672 | 1,705 | 84,700 |
2023/10/30 | 1,714 | 1,714 | 1,683 | 1,692 | 79,900 |
2023/10/27 | 1,680 | 1,719 | 1,680 | 1,719 | 50,600 |
2023/10/26 | 1,657 | 1,678 | 1,657 | 1,668 | 71,900 |
2023/10/25 | 1,674 | 1,680 | 1,661 | 1,671 | 51,900 |
2023/10/24 | 1,651 | 1,673 | 1,618 | 1,670 | 79,800 |
2023/10/23 | 1,647 | 1,657 | 1,642 | 1,651 | 59,800 |
2023/10/20 | 1,656 | 1,662 | 1,640 | 1,655 | 49,900 |
2023/10/19 | 1,673 | 1,673 | 1,653 | 1,656 | 39,000 |
2023/10/18 | 1,679 | 1,679 | 1,652 | 1,677 | 36,900 |
2023/10/17 | 1,674 | 1,682 | 1,652 | 1,663 | 48,100 |
2023/10/16 | 1,677 | 1,677 | 1,641 | 1,646 | 49,400 |
2023/10/13 | 1,704 | 1,704 | 1,669 | 1,677 | 60,700 |
2023/10/12 | 1,710 | 1,716 | 1,698 | 1,713 | 35,700 |
2023/10/11 | 1,720 | 1,720 | 1,690 | 1,702 | 66,200 |
2023/10/10 | 1,709 | 1,716 | 1,703 | 1,715 | 34,400 |
2023/10/06 | 1,661 | 1,695 | 1,661 | 1,687 | 45,200 |
2023/10/05 | 1,638 | 1,672 | 1,636 | 1,668 | 60,100 |
2023/10/04 | 1,631 | 1,639 | 1,616 | 1,622 | 111,600 |
2023/10/03 | 1,692 | 1,699 | 1,660 | 1,660 | 128,500 |
2023/10/02 | 1,729 | 1,738 | 1,692 | 1,692 | 125,100 |
2023/09/29 | 1,751 | 1,751 | 1,710 | 1,722 | 150,800 |
2023/09/28 | 1,748 | 1,771 | 1,746 | 1,756 | 63,600 |
2023/09/27 | 1,766 | 1,790 | 1,748 | 1,790 | 140,400 |
2023/09/26 | 1,788 | 1,791 | 1,774 | 1,776 | 102,800 |
2023/09/25 | 1,780 | 1,794 | 1,775 | 1,788 | 80,400 |
2023/09/22 | 1,773 | 1,781 | 1,762 | 1,773 | 55,200 |
2023/09/21 | 1,787 | 1,791 | 1,769 | 1,775 | 51,200 |
2023/09/20 | 1,780 | 1,789 | 1,777 | 1,781 | 70,800 |
2023/09/19 | 1,780 | 1,782 | 1,761 | 1,782 | 84,000 |
2023/09/15 | 1,774 | 1,788 | 1,768 | 1,774 | 96,400 |
2023/09/14 | 1,759 | 1,772 | 1,754 | 1,766 | 78,900 |
2023/09/13 | 1,763 | 1,763 | 1,750 | 1,757 | 35,900 |
2023/09/12 | 1,758 | 1,771 | 1,757 | 1,760 | 28,600 |
2023/09/11 | 1,773 | 1,775 | 1,744 | 1,756 | 85,000 |
2023/09/08 | 1,765 | 1,774 | 1,754 | 1,768 | 83,900 |
2023/09/07 | 1,780 | 1,781 | 1,769 | 1,772 | 71,400 |
2023/09/06 | 1,787 | 1,792 | 1,774 | 1,781 | 62,300 |
2023/09/05 | 1,768 | 1,785 | 1,767 | 1,780 | 103,400 |
2023/09/04 | 1,773 | 1,773 | 1,753 | 1,759 | 74,100 |
2023/09/01 | 1,743 | 1,770 | 1,731 | 1,769 | 92,700 |
2023/08/31 | 1,768 | 1,771 | 1,740 | 1,744 | 119,900 |
2023/08/30 | 1,777 | 1,793 | 1,761 | 1,764 | 121,800 |
2023/08/29 | 1,760 | 1,772 | 1,756 | 1,762 | 80,000 |
2023/08/28 | 1,750 | 1,756 | 1,741 | 1,752 | 46,800 |
2023/08/25 | 1,753 | 1,753 | 1,736 | 1,746 | 69,200 |
2023/08/24 | 1,735 | 1,755 | 1,733 | 1,753 | 39,700 |
2023/08/23 | 1,713 | 1,730 | 1,706 | 1,729 | 37,200 |
2023/08/22 | 1,730 | 1,730 | 1,706 | 1,713 | 37,100 |
2023/08/21 | 1,704 | 1,725 | 1,688 | 1,716 | 62,800 |
2023/08/18 | 1,701 | 1,710 | 1,694 | 1,704 | 72,100 |
2023/08/17 | 1,720 | 1,720 | 1,693 | 1,713 | 104,000 |
2023/08/16 | 1,745 | 1,748 | 1,720 | 1,724 | 66,800 |
2023/08/15 | 1,740 | 1,751 | 1,731 | 1,744 | 110,500 |
2023/08/14 | 1,751 | 1,771 | 1,735 | 1,741 | 121,800 |
2023/08/10 | 1,728 | 1,740 | 1,716 | 1,736 | 92,800 |
2023/08/09 | 1,718 | 1,736 | 1,703 | 1,732 | 143,100 |
2023/08/08 | 1,762 | 1,762 | 1,721 | 1,721 | 182,400 |
2023/08/07 | 1,742 | 1,779 | 1,741 | 1,770 | 188,000 |
2023/08/04 | 1,767 | 1,771 | 1,744 | 1,755 | 163,400 |
2023/08/03 | 1,751 | 1,789 | 1,732 | 1,773 | 284,000 |
2023/08/02 | 1,773 | 1,778 | 1,751 | 1,771 | 260,300 |
2023/08/01 | 1,830 | 1,845 | 1,736 | 1,765 | 672,500 |
2023/07/31 | 1,964 | 1,982 | 1,949 | 1,968 | 135,500 |
2023/07/28 | 1,953 | 1,955 | 1,915 | 1,935 | 90,500 |
2023/07/27 | 1,956 | 1,972 | 1,952 | 1,971 | 63,500 |
2023/07/26 | 1,928 | 1,962 | 1,928 | 1,955 | 48,100 |
2023/07/25 | 1,937 | 1,944 | 1,926 | 1,926 | 35,600 |
2023/07/24 | 1,935 | 1,956 | 1,935 | 1,946 | 52,500 |
2023/07/21 | 1,907 | 1,925 | 1,898 | 1,922 | 56,800 |
2023/07/20 | 1,920 | 1,930 | 1,905 | 1,906 | 37,900 |
2023/07/19 | 1,903 | 1,922 | 1,890 | 1,922 | 63,500 |
2023/07/18 | 1,868 | 1,904 | 1,867 | 1,897 | 74,400 |
2023/07/14 | 1,885 | 1,893 | 1,855 | 1,858 | 38,700 |
2023/07/13 | 1,865 | 1,886 | 1,856 | 1,877 | 32,300 |
2023/07/12 | 1,897 | 1,901 | 1,861 | 1,861 | 87,600 |
2023/07/11 | 1,914 | 1,921 | 1,892 | 1,894 | 36,000 |
2023/07/10 | 1,913 | 1,918 | 1,895 | 1,895 | 62,600 |
2023/07/07 | 1,905 | 1,937 | 1,889 | 1,920 | 63,700 |
2023/07/06 | 1,937 | 1,939 | 1,910 | 1,910 | 84,600 |
2023/07/05 | 1,940 | 1,940 | 1,915 | 1,928 | 74,700 |
2023/07/04 | 1,936 | 1,945 | 1,919 | 1,945 | 99,000 |
2023/07/03 | 1,941 | 1,967 | 1,932 | 1,940 | 75,500 |
2023/06/30 | 1,920 | 1,934 | 1,908 | 1,928 | 65,800 |
2023/06/29 | 1,924 | 1,943 | 1,914 | 1,924 | 67,200 |
2023/06/28 | 1,937 | 1,949 | 1,900 | 1,924 | 146,800 |
2023/06/27 | 1,976 | 1,983 | 1,923 | 1,937 | 156,100 |
2023/06/26 | 1,995 | 2,013 | 1,975 | 1,987 | 67,500 |
2023/06/23 | 2,059 | 2,060 | 1,991 | 2,001 | 70,900 |
2023/06/22 | 2,043 | 2,079 | 2,034 | 2,050 | 93,000 |
2023/06/21 | 2,030 | 2,041 | 2,014 | 2,028 | 64,800 |
2023/06/20 | 2,007 | 2,045 | 1,993 | 2,043 | 68,000 |
2023/06/19 | 2,002 | 2,015 | 1,990 | 2,013 | 44,900 |
2023/06/16 | 1,980 | 2,004 | 1,977 | 1,993 | 73,700 |
2023/06/15 | 1,994 | 1,998 | 1,978 | 1,978 | 39,900 |
2023/06/14 | 2,006 | 2,010 | 1,987 | 1,993 | 56,000 |
2023/06/13 | 2,000 | 2,010 | 1,990 | 2,006 | 52,500 |
2023/06/12 | 1,975 | 1,999 | 1,972 | 1,990 | 30,800 |
2023/06/09 | 1,968 | 1,983 | 1,959 | 1,969 | 44,200 |
2023/06/08 | 1,990 | 2,000 | 1,952 | 1,953 | 66,100 |
2023/06/07 | 2,015 | 2,033 | 1,987 | 1,987 | 52,900 |
2023/06/06 | 2,013 | 2,019 | 1,995 | 2,015 | 46,200 |
2023/06/05 | 2,010 | 2,023 | 2,005 | 2,013 | 61,000 |
2023/06/02 | 1,970 | 1,995 | 1,965 | 1,992 | 41,800 |
2023/06/01 | 1,970 | 1,975 | 1,951 | 1,960 | 41,300 |
2023/05/31 | 1,991 | 2,000 | 1,961 | 1,970 | 74,000 |
2023/05/30 | 1,979 | 2,013 | 1,972 | 2,008 | 69,500 |
2023/05/29 | 2,003 | 2,018 | 1,988 | 1,992 | 36,100 |
2023/05/26 | 2,026 | 2,026 | 1,980 | 1,981 | 72,900 |
2023/05/25 | 2,043 | 2,062 | 2,027 | 2,056 | 35,800 |
2023/05/24 | 2,074 | 2,087 | 2,055 | 2,055 | 39,500 |
2023/05/23 | 2,051 | 2,110 | 2,051 | 2,082 | 71,700 |
2023/05/22 | 2,045 | 2,065 | 2,034 | 2,057 | 28,800 |
2023/05/19 | 2,038 | 2,059 | 2,034 | 2,045 | 43,300 |
2023/05/18 | 2,032 | 2,039 | 2,016 | 2,022 | 47,100 |
2023/05/17 | 2,068 | 2,074 | 2,028 | 2,028 | 52,100 |
2023/05/16 | 2,053 | 2,084 | 2,036 | 2,082 | 62,100 |
2023/05/15 | 2,024 | 2,050 | 2,024 | 2,050 | 40,200 |
2023/05/12 | 1,992 | 2,027 | 1,973 | 2,011 | 54,300 |
2023/05/11 | 1,970 | 2,003 | 1,965 | 1,992 | 59,800 |
2023/05/10 | 2,011 | 2,011 | 1,974 | 1,983 | 55,300 |
2023/05/09 | 2,035 | 2,045 | 2,010 | 2,011 | 63,400 |
2023/05/08 | 1,978 | 2,034 | 1,959 | 2,029 | 124,400 |
2023/05/02 | 2,054 | 2,063 | 1,989 | 1,998 | 191,700 |
2023/05/01 | 2,072 | 2,165 | 2,065 | 2,087 | 306,100 |
2023/04/28 | 1,944 | 1,965 | 1,937 | 1,942 | 72,000 |
2023/04/27 | 1,938 | 1,950 | 1,920 | 1,938 | 150,400 |
2023/04/26 | 1,990 | 1,991 | 1,946 | 1,951 | 60,700 |
2023/04/25 | 2,010 | 2,039 | 1,995 | 1,999 | 43,800 |
2023/04/24 | 1,978 | 2,012 | 1,978 | 2,004 | 43,100 |
2023/04/21 | 1,976 | 1,981 | 1,959 | 1,975 | 48,800 |
2023/04/20 | 2,015 | 2,027 | 1,993 | 1,994 | 55,000 |
2023/04/19 | 2,050 | 2,063 | 2,022 | 2,033 | 48,100 |
2023/04/18 | 2,112 | 2,112 | 2,070 | 2,071 | 48,500 |
2023/04/17 | 2,162 | 2,174 | 2,109 | 2,112 | 39,800 |
2023/04/14 | 2,140 | 2,187 | 2,129 | 2,162 | 62,200 |
2023/04/13 | 2,088 | 2,139 | 2,088 | 2,135 | 45,700 |
2023/04/12 | 2,094 | 2,133 | 2,093 | 2,124 | 47,800 |
2023/04/11 | 2,063 | 2,079 | 2,050 | 2,075 | 52,900 |
2023/04/10 | 2,042 | 2,060 | 2,041 | 2,059 | 42,400 |
2023/04/07 | 2,027 | 2,039 | 2,018 | 2,032 | 33,400 |
2023/04/06 | 2,037 | 2,048 | 2,010 | 2,027 | 47,200 |
2023/04/05 | 2,125 | 2,125 | 2,055 | 2,056 | 45,800 |
2023/04/04 | 2,100 | 2,146 | 2,100 | 2,143 | 91,500 |
2023/04/03 | 2,093 | 2,110 | 2,077 | 2,089 | 50,900 |
2023/03/31 | 2,067 | 2,079 | 2,044 | 2,071 | 64,300 |
2023/03/30 | 2,062 | 2,063 | 2,027 | 2,047 | 117,500 |
2023/03/29 | 2,040 | 2,067 | 2,032 | 2,063 | 182,300 |
2023/03/28 | 2,067 | 2,067 | 2,032 | 2,035 | 71,300 |
2023/03/27 | 2,038 | 2,059 | 2,027 | 2,057 | 63,800 |
2023/03/24 | 2,024 | 2,039 | 2,017 | 2,027 | 36,800 |
2023/03/23 | 1,991 | 2,025 | 1,980 | 2,024 | 42,200 |
2023/03/22 | 2,023 | 2,040 | 2,006 | 2,014 | 55,400 |
2023/03/20 | 2,055 | 2,055 | 1,972 | 1,985 | 75,100 |
2023/03/17 | 2,014 | 2,082 | 2,008 | 2,072 | 182,900 |
2023/03/16 | 1,967 | 2,007 | 1,950 | 2,005 | 76,800 |
2023/03/15 | 1,984 | 2,013 | 1,976 | 2,008 | 53,900 |
2023/03/14 | 1,978 | 1,987 | 1,930 | 1,950 | 81,600 |
2023/03/13 | 1,988 | 2,007 | 1,975 | 1,990 | 92,500 |
2023/03/10 | 2,006 | 2,037 | 2,003 | 2,020 | 272,000 |
2023/03/09 | 1,987 | 2,014 | 1,979 | 2,010 | 137,700 |
2023/03/08 | 1,939 | 1,993 | 1,939 | 1,984 | 91,700 |
2023/03/07 | 1,935 | 1,948 | 1,901 | 1,939 | 82,300 |
2023/03/06 | 1,901 | 1,961 | 1,900 | 1,942 | 100,400 |
2023/03/03 | 1,855 | 1,898 | 1,846 | 1,892 | 222,400 |
2023/03/02 | 1,846 | 1,879 | 1,840 | 1,855 | 82,600 |
2023/03/01 | 1,801 | 1,844 | 1,801 | 1,843 | 73,000 |
2023/02/28 | 1,799 | 1,808 | 1,788 | 1,799 | 66,300 |
2023/02/27 | 1,755 | 1,794 | 1,755 | 1,794 | 57,800 |
2023/02/24 | 1,750 | 1,764 | 1,750 | 1,753 | 54,300 |
2023/02/22 | 1,745 | 1,754 | 1,737 | 1,745 | 31,700 |
2023/02/21 | 1,768 | 1,777 | 1,757 | 1,759 | 21,500 |
2023/02/20 | 1,775 | 1,775 | 1,760 | 1,760 | 21,200 |
2023/02/17 | 1,763 | 1,784 | 1,757 | 1,771 | 40,200 |
2023/02/16 | 1,776 | 1,793 | 1,776 | 1,784 | 40,300 |
2023/02/15 | 1,803 | 1,808 | 1,771 | 1,772 | 49,500 |
2023/02/14 | 1,767 | 1,804 | 1,764 | 1,803 | 57,700 |
2023/02/13 | 1,770 | 1,778 | 1,748 | 1,750 | 47,100 |
2023/02/10 | 1,762 | 1,792 | 1,761 | 1,771 | 60,000 |
2023/02/09 | 1,743 | 1,768 | 1,743 | 1,766 | 39,200 |
2023/02/08 | 1,725 | 1,747 | 1,722 | 1,746 | 35,300 |
2023/02/07 | 1,700 | 1,729 | 1,698 | 1,725 | 63,900 |
2023/02/06 | 1,688 | 1,699 | 1,674 | 1,682 | 57,400 |
2023/02/03 | 1,716 | 1,719 | 1,669 | 1,688 | 102,600 |
2023/02/02 | 1,761 | 1,806 | 1,726 | 1,726 | 82,800 |
2023/02/01 | 1,742 | 1,779 | 1,716 | 1,756 | 157,800 |
2023/01/31 | 1,789 | 1,790 | 1,749 | 1,756 | 58,600 |
2023/01/30 | 1,772 | 1,791 | 1,770 | 1,779 | 52,900 |
2023/01/27 | 1,770 | 1,782 | 1,766 | 1,772 | 31,800 |
2023/01/26 | 1,779 | 1,784 | 1,760 | 1,770 | 30,200 |
2023/01/25 | 1,778 | 1,791 | 1,767 | 1,780 | 34,300 |
2023/01/24 | 1,787 | 1,796 | 1,784 | 1,789 | 24,400 |
2023/01/23 | 1,789 | 1,799 | 1,780 | 1,784 | 28,100 |
2023/01/20 | 1,803 | 1,808 | 1,774 | 1,777 | 43,300 |
2023/01/19 | 1,818 | 1,818 | 1,800 | 1,803 | 31,600 |
2023/01/18 | 1,815 | 1,824 | 1,802 | 1,824 | 54,500 |
2023/01/17 | 1,803 | 1,833 | 1,802 | 1,807 | 41,600 |
2023/01/16 | 1,787 | 1,814 | 1,774 | 1,803 | 44,600 |
2023/01/13 | 1,771 | 1,796 | 1,771 | 1,793 | 35,000 |
2023/01/12 | 1,780 | 1,799 | 1,774 | 1,781 | 47,600 |
2023/01/11 | 1,757 | 1,781 | 1,757 | 1,778 | 38,900 |
2023/01/10 | 1,742 | 1,763 | 1,733 | 1,749 | 41,700 |
2023/01/06 | 1,747 | 1,763 | 1,718 | 1,729 | 53,600 |
2023/01/05 | 1,749 | 1,757 | 1,732 | 1,752 | 61,500 |
2023/01/04 | 1,781 | 1,781 | 1,733 | 1,744 | 83,800 |