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

シンプレクス・ホールディングス(4373)の株価時系列情報

シンプレクス・ホールディングス(4373)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
2024/04/26 2,736 2,745 2,503 2,564 643,300
2024/04/25 2,680 2,680 2,632 2,636 139,900
2024/04/24 2,685 2,738 2,661 2,715 215,100
2024/04/23 2,708 2,712 2,606 2,635 208,100
2024/04/22 2,672 2,709 2,648 2,702 129,600
2024/04/19 2,734 2,734 2,635 2,658 214,900
2024/04/18 2,713 2,756 2,711 2,739 130,200
2024/04/17 2,740 2,740 2,651 2,716 160,000
2024/04/16 2,720 2,768 2,702 2,748 170,400
2024/04/15 2,729 2,784 2,712 2,769 174,800
2024/04/12 2,735 2,748 2,692 2,698 67,900
2024/04/11 2,682 2,722 2,676 2,711 89,700
2024/04/10 2,733 2,764 2,711 2,716 55,800
2024/04/09 2,730 2,743 2,704 2,731 105,100
2024/04/08 2,707 2,732 2,699 2,723 100,400
2024/04/05 2,688 2,733 2,680 2,719 104,800
2024/04/04 2,723 2,756 2,686 2,723 170,700
2024/04/03 2,691 2,703 2,650 2,656 149,100
2024/04/02 2,778 2,778 2,676 2,712 173,600
2024/04/01 2,834 2,841 2,778 2,781 112,900
2024/03/29 2,787 2,837 2,777 2,834 176,500
2024/03/28 2,760 2,804 2,747 2,782 136,100
2024/03/27 2,805 2,807 2,753 2,786 161,700
2024/03/26 2,800 2,825 2,760 2,765 162,200
2024/03/25 2,853 2,894 2,821 2,835 161,400
2024/03/22 2,858 2,907 2,842 2,903 157,100
2024/03/21 2,926 2,947 2,879 2,890 253,100
2024/03/19 2,860 2,874 2,780 2,826 130,800
2024/03/18 2,823 2,866 2,752 2,846 171,300
2024/03/15 2,851 2,885 2,833 2,859 112,200
2024/03/14 2,856 2,899 2,812 2,866 262,100
2024/03/13 2,861 2,896 2,832 2,888 291,600
2024/03/12 2,802 2,828 2,758 2,827 185,900
2024/03/11 2,771 2,830 2,730 2,830 412,300
2024/03/08 2,767 2,835 2,742 2,786 291,500
2024/03/07 2,774 2,806 2,740 2,772 330,300
2024/03/06 2,721 2,769 2,712 2,767 224,100
2024/03/05 2,699 2,799 2,674 2,760 310,600
2024/03/04 2,605 2,753 2,592 2,675 447,100
2024/03/01 2,619 2,642 2,579 2,598 192,000
2024/02/29 2,574 2,584 2,511 2,553 225,000
2024/02/28 2,587 2,628 2,570 2,595 230,800
2024/02/27 2,633 2,673 2,589 2,602 211,100
2024/02/26 2,583 2,684 2,578 2,658 314,200
2024/02/22 2,572 2,600 2,554 2,600 276,300
2024/02/21 2,598 2,598 2,538 2,568 200,700
2024/02/20 2,595 2,616 2,522 2,552 306,200
2024/02/19 2,468 2,561 2,458 2,550 314,700
2024/02/16 2,479 2,485 2,444 2,453 249,500
2024/02/15 2,499 2,499 2,422 2,464 261,800
2024/02/14 2,479 2,489 2,446 2,468 209,400
2024/02/13 2,530 2,533 2,448 2,493 227,100
2024/02/09 2,455 2,522 2,446 2,480 260,200
2024/02/08 2,509 2,509 2,446 2,474 261,200
2024/02/07 2,503 2,537 2,469 2,515 323,700
2024/02/06 2,615 2,615 2,482 2,482 340,100
2024/02/05 2,620 2,631 2,580 2,615 296,500
2024/02/02 2,625 2,668 2,589 2,613 364,800
2024/02/01 2,670 2,681 2,605 2,628 444,600
2024/01/31 2,646 2,742 2,646 2,709 645,400
2024/01/30 2,855 2,865 2,820 2,846 187,800
2024/01/29 2,890 2,890 2,823 2,833 167,600
2024/01/26 2,900 2,941 2,889 2,897 178,900
2024/01/25 2,900 2,927 2,883 2,920 147,100
2024/01/24 2,896 2,922 2,851 2,877 167,300
2024/01/23 2,880 2,924 2,880 2,913 230,900
2024/01/22 2,842 2,878 2,820 2,873 201,600
2024/01/19 2,763 2,799 2,750 2,792 124,000
2024/01/18 2,785 2,799 2,743 2,757 288,000
2024/01/17 2,809 2,836 2,790 2,799 165,600
2024/01/16 2,833 2,849 2,803 2,813 142,600
2024/01/15 2,798 2,850 2,767 2,841 240,600
2024/01/12 2,830 2,851 2,747 2,806 249,300
2024/01/11 2,777 2,819 2,758 2,784 230,700
2024/01/10 2,724 2,750 2,693 2,737 142,600
2024/01/09 2,660 2,728 2,660 2,724 142,500
2024/01/05 2,730 2,730 2,656 2,656 180,300
2024/01/04 2,758 2,758 2,679 2,728 132,100
2023/12/29 2,730 2,744 2,706 2,743 97,600
2023/12/28 2,692 2,725 2,664 2,720 101,400
2023/12/27 2,661 2,693 2,657 2,693 81,900
2023/12/26 2,639 2,673 2,633 2,661 112,700
2023/12/25 2,665 2,691 2,655 2,661 177,300
2023/12/22 2,612 2,619 2,585 2,605 238,000
2023/12/21 2,522 2,567 2,522 2,562 143,000
2023/12/20 2,568 2,598 2,545 2,566 171,800
2023/12/19 2,510 2,576 2,509 2,568 122,900
2023/12/18 2,508 2,523 2,481 2,508 155,100
2023/12/15 2,500 2,537 2,485 2,534 219,900
2023/12/14 2,439 2,506 2,430 2,482 302,600
2023/12/13 2,427 2,438 2,387 2,399 188,200
2023/12/12 2,426 2,436 2,377 2,400 258,500
2023/12/11 2,391 2,437 2,391 2,425 244,400
2023/12/08 2,437 2,450 2,385 2,394 203,500
2023/12/07 2,495 2,532 2,475 2,487 123,400
2023/12/06 2,473 2,537 2,455 2,526 233,700
2023/12/05 2,515 2,541 2,440 2,440 187,800
2023/12/04 2,540 2,570 2,507 2,556 190,600
2023/12/01 2,600 2,603 2,570 2,570 119,600
2023/11/30 2,649 2,649 2,581 2,620 178,300
2023/11/29 2,581 2,638 2,570 2,629 184,400
2023/11/28 2,580 2,612 2,548 2,607 166,300
2023/11/27 2,648 2,668 2,586 2,590 103,300
2023/11/24 2,653 2,673 2,603 2,649 179,000
2023/11/22 2,665 2,682 2,610 2,662 251,100
2023/11/21 2,600 2,678 2,599 2,666 240,400
2023/11/20 2,583 2,642 2,576 2,582 241,000
2023/11/17 2,500 2,537 2,489 2,533 164,300
2023/11/16 2,461 2,496 2,446 2,480 143,400
2023/11/15 2,442 2,499 2,438 2,499 169,200
2023/11/14 2,432 2,438 2,392 2,408 129,400
2023/11/13 2,449 2,456 2,419 2,419 108,400
2023/11/10 2,419 2,429 2,382 2,416 154,700
2023/11/09 2,415 2,462 2,405 2,449 281,700
2023/11/08 2,464 2,476 2,379 2,383 219,100
2023/11/07 2,497 2,500 2,422 2,452 212,800
2023/11/06 2,488 2,507 2,454 2,505 219,700
2023/11/02 2,460 2,493 2,430 2,438 207,000
2023/11/01 2,591 2,592 2,437 2,443 270,800
2023/10/31 2,405 2,528 2,389 2,510 284,700
2023/10/30 2,462 2,500 2,402 2,429 700,300
2023/10/27 2,670 2,729 2,461 2,491 657,500
2023/10/26 2,543 2,595 2,521 2,580 361,000
2023/10/25 2,657 2,678 2,581 2,587 172,900
2023/10/24 2,614 2,647 2,516 2,639 298,900
2023/10/23 2,638 2,640 2,563 2,564 143,800
2023/10/20 2,658 2,662 2,607 2,646 118,200
2023/10/19 2,680 2,723 2,680 2,702 86,800
2023/10/18 2,740 2,746 2,636 2,729 216,800
2023/10/17 2,698 2,747 2,685 2,740 222,400
2023/10/16 2,708 2,727 2,663 2,674 240,900
2023/10/13 2,700 2,728 2,698 2,709 156,200
2023/10/12 2,667 2,742 2,667 2,741 96,900
2023/10/11 2,732 2,744 2,660 2,667 137,100
2023/10/10 2,749 2,751 2,700 2,737 226,300
2023/10/06 2,710 2,733 2,688 2,720 123,000
2023/10/05 2,634 2,723 2,625 2,712 153,100
2023/10/04 2,626 2,666 2,581 2,625 180,900
2023/10/03 2,670 2,697 2,630 2,663 147,500
2023/10/02 2,746 2,751 2,667 2,670 133,000
2023/09/29 2,730 2,745 2,692 2,708 120,600
2023/09/28 2,737 2,767 2,688 2,727 134,300
2023/09/27 2,721 2,758 2,704 2,752 113,300
2023/09/26 2,761 2,768 2,704 2,737 153,500
2023/09/25 2,660 2,775 2,641 2,760 238,200
2023/09/22 2,650 2,696 2,635 2,660 144,000
2023/09/21 2,675 2,689 2,658 2,672 118,800
2023/09/20 2,720 2,730 2,704 2,704 184,000
2023/09/19 2,801 2,810 2,740 2,748 159,500
2023/09/15 2,819 2,839 2,775 2,832 229,000
2023/09/14 2,785 2,811 2,779 2,780 130,800
2023/09/13 2,825 2,832 2,766 2,786 200,500
2023/09/12 2,850 2,898 2,838 2,851 203,100
2023/09/11 2,860 2,899 2,805 2,840 147,400
2023/09/08 2,846 2,883 2,828 2,852 164,100
2023/09/07 2,912 2,916 2,882 2,896 115,600
2023/09/06 2,944 2,967 2,919 2,945 115,200
2023/09/05 2,879 2,944 2,861 2,939 100,300
2023/09/04 2,876 2,909 2,875 2,905 143,300
2023/09/01 2,874 2,874 2,813 2,871 134,100
2023/08/31 2,803 2,877 2,803 2,876 233,900
2023/08/30 2,805 2,805 2,773 2,789 73,900
2023/08/29 2,756 2,805 2,747 2,792 115,200
2023/08/28 2,725 2,759 2,705 2,721 116,700
2023/08/25 2,662 2,708 2,644 2,700 82,300
2023/08/24 2,699 2,714 2,687 2,698 131,700
2023/08/23 2,628 2,698 2,627 2,684 118,200
2023/08/22 2,636 2,639 2,605 2,634 110,600
2023/08/21 2,615 2,623 2,571 2,598 120,900
2023/08/18 2,600 2,612 2,560 2,600 127,700
2023/08/17 2,595 2,640 2,586 2,633 184,800
2023/08/16 2,592 2,633 2,581 2,615 224,900
2023/08/15 2,615 2,626 2,552 2,573 238,200
2023/08/14 2,470 2,530 2,470 2,498 192,700
2023/08/10 2,550 2,560 2,490 2,495 193,200
2023/08/09 2,614 2,614 2,560 2,569 157,000
2023/08/08 2,631 2,645 2,612 2,625 106,200
2023/08/07 2,648 2,660 2,606 2,660 109,400
2023/08/04 2,641 2,680 2,627 2,648 159,200
2023/08/03 2,698 2,706 2,669 2,669 167,400
2023/08/02 2,730 2,780 2,701 2,721 251,100
2023/08/01 2,823 2,849 2,752 2,773 251,500
2023/07/31 2,820 2,884 2,720 2,866 474,600
2023/07/28 2,732 2,832 2,677 2,749 646,600
2023/07/27 2,561 2,570 2,537 2,553 138,900
2023/07/26 2,541 2,554 2,507 2,549 147,700
2023/07/25 2,558 2,569 2,532 2,541 90,000
2023/07/24 2,649 2,649 2,558 2,565 185,300
2023/07/21 2,563 2,630 2,561 2,609 122,100
2023/07/20 2,629 2,644 2,586 2,588 88,500
2023/07/19 2,644 2,676 2,630 2,665 93,800
2023/07/18 2,642 2,657 2,605 2,629 92,500
2023/07/14 2,600 2,658 2,584 2,642 179,600
2023/07/13 2,499 2,575 2,485 2,575 100,200
2023/07/12 2,595 2,595 2,517 2,536 93,700
2023/07/11 2,603 2,627 2,551 2,560 108,000
2023/07/10 2,639 2,649 2,553 2,579 192,900
2023/07/07 2,544 2,567 2,507 2,541 126,800
2023/07/06 2,564 2,627 2,557 2,586 94,900
2023/07/05 2,571 2,592 2,541 2,590 94,100

このページの先頭へ