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 |
|---|---|---|---|---|---|
| 2025/08/15 | 4,465 | 4,500 | 4,315 | 4,320 | 233,400 |
| 2025/08/14 | 4,375 | 4,480 | 4,335 | 4,410 | 253,900 |
| 2025/08/13 | 4,285 | 4,400 | 4,255 | 4,375 | 156,500 |
| 2025/08/12 | 4,340 | 4,385 | 4,280 | 4,335 | 179,800 |
| 2025/08/08 | 4,400 | 4,425 | 4,350 | 4,395 | 154,700 |
| 2025/08/07 | 4,380 | 4,570 | 4,360 | 4,380 | 342,600 |
| 2025/08/06 | 4,295 | 4,380 | 4,295 | 4,360 | 174,500 |
| 2025/08/05 | 4,285 | 4,345 | 4,260 | 4,295 | 197,900 |
| 2025/08/04 | 4,100 | 4,290 | 4,090 | 4,265 | 269,700 |
| 2025/08/01 | 4,140 | 4,235 | 4,110 | 4,220 | 247,100 |
| 2025/07/31 | 4,020 | 4,185 | 4,020 | 4,125 | 432,100 |
| 2025/07/30 | 3,755 | 4,090 | 3,750 | 4,020 | 481,500 |
| 2025/07/29 | 3,675 | 3,810 | 3,660 | 3,760 | 263,600 |
| 2025/07/28 | 3,805 | 3,815 | 3,660 | 3,685 | 246,400 |
| 2025/07/25 | 3,800 | 3,865 | 3,790 | 3,845 | 99,100 |
| 2025/07/24 | 3,765 | 3,805 | 3,740 | 3,800 | 177,100 |
| 2025/07/23 | 3,810 | 3,820 | 3,715 | 3,735 | 112,100 |
| 2025/07/22 | 3,830 | 3,845 | 3,765 | 3,785 | 121,800 |
| 2025/07/18 | 3,870 | 3,885 | 3,850 | 3,855 | 65,800 |
| 2025/07/17 | 3,825 | 3,890 | 3,800 | 3,890 | 110,700 |
| 2025/07/16 | 3,770 | 3,830 | 3,745 | 3,775 | 165,800 |
| 2025/07/15 | 3,840 | 3,845 | 3,770 | 3,785 | 72,800 |
| 2025/07/14 | 3,790 | 3,820 | 3,735 | 3,815 | 87,300 |
| 2025/07/11 | 3,765 | 3,800 | 3,745 | 3,780 | 263,600 |
| 2025/07/10 | 3,895 | 3,905 | 3,795 | 3,820 | 177,800 |
| 2025/07/09 | 3,995 | 4,000 | 3,835 | 3,895 | 254,900 |
| 2025/07/08 | 3,955 | 4,005 | 3,935 | 3,995 | 191,600 |
| 2025/07/07 | 3,930 | 3,985 | 3,920 | 3,975 | 140,700 |
| 2025/07/04 | 3,905 | 3,910 | 3,830 | 3,895 | 124,800 |
| 2025/07/03 | 3,945 | 3,975 | 3,895 | 3,915 | 208,100 |
| 2025/07/02 | 3,925 | 3,990 | 3,905 | 3,935 | 324,300 |
| 2025/07/01 | 3,855 | 3,945 | 3,825 | 3,930 | 112,000 |
| 2025/06/30 | 3,925 | 3,955 | 3,905 | 3,905 | 126,900 |
| 2025/06/27 | 3,830 | 3,895 | 3,820 | 3,885 | 167,800 |
| 2025/06/26 | 3,830 | 3,895 | 3,790 | 3,855 | 129,700 |
| 2025/06/25 | 3,840 | 3,870 | 3,810 | 3,825 | 100,000 |
| 2025/06/24 | 3,845 | 3,885 | 3,825 | 3,840 | 97,900 |
| 2025/06/23 | 3,735 | 3,845 | 3,735 | 3,805 | 161,400 |
| 2025/06/20 | 3,820 | 3,830 | 3,735 | 3,750 | 616,400 |
| 2025/06/19 | 3,790 | 3,845 | 3,750 | 3,820 | 160,500 |
| 2025/06/18 | 3,740 | 3,810 | 3,705 | 3,765 | 178,600 |
| 2025/06/17 | 3,750 | 3,815 | 3,720 | 3,745 | 199,200 |
| 2025/06/16 | 3,780 | 3,810 | 3,750 | 3,785 | 243,400 |
| 2025/06/13 | 3,900 | 3,900 | 3,765 | 3,795 | 248,700 |
| 2025/06/12 | 3,920 | 3,960 | 3,890 | 3,930 | 125,900 |
| 2025/06/11 | 3,955 | 3,965 | 3,940 | 3,955 | 111,500 |
| 2025/06/10 | 3,900 | 3,955 | 3,840 | 3,930 | 113,800 |
| 2025/06/09 | 3,960 | 3,975 | 3,895 | 3,935 | 124,800 |
| 2025/06/06 | 3,885 | 3,920 | 3,865 | 3,890 | 147,600 |
| 2025/06/05 | 3,795 | 3,865 | 3,785 | 3,865 | 108,900 |
| 2025/06/04 | 3,785 | 3,825 | 3,785 | 3,825 | 98,800 |
| 2025/06/03 | 3,800 | 3,830 | 3,770 | 3,780 | 131,400 |
| 2025/06/02 | 3,780 | 3,790 | 3,735 | 3,790 | 116,800 |
| 2025/05/30 | 3,680 | 3,770 | 3,645 | 3,750 | 213,700 |
| 2025/05/29 | 3,665 | 3,700 | 3,650 | 3,685 | 109,700 |
| 2025/05/28 | 3,740 | 3,740 | 3,670 | 3,690 | 101,100 |
| 2025/05/27 | 3,700 | 3,710 | 3,655 | 3,700 | 80,500 |
| 2025/05/26 | 3,650 | 3,720 | 3,645 | 3,670 | 120,100 |
| 2025/05/23 | 3,600 | 3,645 | 3,585 | 3,620 | 85,000 |
| 2025/05/22 | 3,530 | 3,655 | 3,515 | 3,605 | 144,800 |
| 2025/05/21 | 3,600 | 3,610 | 3,525 | 3,540 | 115,000 |
| 2025/05/20 | 3,575 | 3,640 | 3,520 | 3,570 | 143,100 |
| 2025/05/19 | 3,540 | 3,585 | 3,515 | 3,575 | 83,100 |
| 2025/05/16 | 3,520 | 3,585 | 3,515 | 3,540 | 124,200 |
| 2025/05/15 | 3,490 | 3,590 | 3,480 | 3,550 | 125,500 |
| 2025/05/14 | 3,550 | 3,560 | 3,495 | 3,515 | 68,200 |
| 2025/05/13 | 3,555 | 3,570 | 3,520 | 3,535 | 87,200 |
| 2025/05/12 | 3,550 | 3,595 | 3,520 | 3,565 | 148,800 |
| 2025/05/09 | 3,500 | 3,605 | 3,470 | 3,550 | 227,200 |
| 2025/05/08 | 3,375 | 3,530 | 3,370 | 3,490 | 265,900 |
| 2025/05/07 | 3,400 | 3,490 | 3,350 | 3,425 | 271,700 |
| 2025/05/02 | 3,540 | 3,540 | 3,415 | 3,460 | 512,200 |
| 2025/05/01 | 3,480 | 3,660 | 3,425 | 3,610 | 951,300 |
| 2025/04/30 | 3,055 | 3,070 | 3,010 | 3,015 | 155,000 |
| 2025/04/28 | 3,010 | 3,060 | 2,996 | 3,030 | 111,600 |
| 2025/04/25 | 2,981 | 2,995 | 2,955 | 2,967 | 119,000 |
| 2025/04/24 | 3,025 | 3,045 | 2,948 | 2,983 | 86,200 |
| 2025/04/23 | 3,070 | 3,085 | 2,999 | 3,030 | 111,700 |
| 2025/04/22 | 3,110 | 3,125 | 3,045 | 3,080 | 106,100 |
| 2025/04/21 | 3,000 | 3,120 | 2,994 | 3,115 | 159,400 |
| 2025/04/18 | 2,919 | 3,035 | 2,919 | 3,010 | 87,500 |
| 2025/04/17 | 2,904 | 2,935 | 2,882 | 2,919 | 79,900 |
| 2025/04/16 | 2,850 | 2,899 | 2,828 | 2,875 | 91,400 |
| 2025/04/15 | 2,879 | 2,899 | 2,835 | 2,850 | 57,100 |
| 2025/04/14 | 2,847 | 2,890 | 2,833 | 2,850 | 62,500 |
| 2025/04/11 | 2,790 | 2,854 | 2,707 | 2,844 | 126,500 |
| 2025/04/10 | 2,787 | 2,837 | 2,703 | 2,793 | 117,000 |
| 2025/04/09 | 2,628 | 2,652 | 2,579 | 2,637 | 134,500 |
| 2025/04/08 | 2,601 | 2,700 | 2,601 | 2,678 | 201,000 |
| 2025/04/07 | 2,504 | 2,620 | 2,485 | 2,518 | 159,200 |
| 2025/04/04 | 2,695 | 2,751 | 2,680 | 2,711 | 118,200 |
| 2025/04/03 | 2,646 | 2,760 | 2,646 | 2,706 | 75,500 |
| 2025/04/02 | 2,773 | 2,793 | 2,749 | 2,772 | 56,000 |
| 2025/04/01 | 2,790 | 2,828 | 2,766 | 2,773 | 51,000 |
| 2025/03/31 | 2,849 | 2,849 | 2,771 | 2,790 | 81,400 |
| 2025/03/28 | 2,886 | 2,887 | 2,847 | 2,875 | 86,900 |
| 2025/03/27 | 2,875 | 2,932 | 2,873 | 2,929 | 81,800 |
| 2025/03/26 | 2,931 | 2,957 | 2,914 | 2,925 | 118,100 |
| 2025/03/25 | 2,940 | 2,951 | 2,904 | 2,930 | 88,300 |
| 2025/03/24 | 2,938 | 2,944 | 2,885 | 2,898 | 84,800 |
| 2025/03/21 | 2,910 | 2,977 | 2,885 | 2,922 | 185,500 |
| 2025/03/19 | 2,914 | 2,919 | 2,883 | 2,895 | 86,600 |
| 2025/03/18 | 2,904 | 2,976 | 2,880 | 2,928 | 142,700 |
| 2025/03/17 | 2,900 | 2,910 | 2,866 | 2,886 | 79,000 |
| 2025/03/14 | 2,845 | 2,870 | 2,804 | 2,850 | 106,400 |
| 2025/03/13 | 2,848 | 2,911 | 2,838 | 2,876 | 237,100 |
| 2025/03/12 | 2,764 | 2,824 | 2,733 | 2,798 | 154,400 |
| 2025/03/11 | 2,805 | 2,842 | 2,756 | 2,777 | 120,000 |
| 2025/03/10 | 2,899 | 2,923 | 2,847 | 2,851 | 127,600 |
| 2025/03/07 | 2,798 | 2,884 | 2,798 | 2,855 | 186,900 |
| 2025/03/06 | 2,913 | 2,929 | 2,811 | 2,848 | 176,600 |
| 2025/03/05 | 2,854 | 2,861 | 2,729 | 2,782 | 219,500 |
| 2025/03/04 | 2,733 | 2,778 | 2,701 | 2,719 | 102,100 |
| 2025/03/03 | 2,718 | 2,747 | 2,700 | 2,728 | 84,300 |
| 2025/02/28 | 2,701 | 2,715 | 2,660 | 2,668 | 116,600 |
| 2025/02/27 | 2,717 | 2,770 | 2,697 | 2,721 | 176,800 |
| 2025/02/26 | 2,781 | 2,805 | 2,713 | 2,720 | 299,500 |
| 2025/02/25 | 2,761 | 2,899 | 2,757 | 2,799 | 141,700 |
| 2025/02/21 | 2,801 | 2,813 | 2,765 | 2,798 | 86,700 |
| 2025/02/20 | 2,903 | 2,916 | 2,783 | 2,799 | 157,400 |
| 2025/02/19 | 2,907 | 2,946 | 2,904 | 2,936 | 108,800 |
| 2025/02/18 | 2,912 | 2,939 | 2,883 | 2,915 | 95,200 |
| 2025/02/17 | 2,900 | 2,919 | 2,862 | 2,862 | 65,700 |
| 2025/02/14 | 2,900 | 2,950 | 2,888 | 2,891 | 89,500 |
| 2025/02/13 | 2,850 | 2,941 | 2,834 | 2,900 | 130,100 |
| 2025/02/12 | 2,860 | 2,869 | 2,831 | 2,842 | 81,500 |
| 2025/02/10 | 2,832 | 2,890 | 2,791 | 2,846 | 167,700 |
| 2025/02/07 | 2,799 | 2,847 | 2,756 | 2,807 | 121,000 |
| 2025/02/06 | 2,851 | 2,859 | 2,758 | 2,784 | 342,400 |
| 2025/02/05 | 2,869 | 2,905 | 2,843 | 2,891 | 238,400 |
| 2025/02/04 | 2,960 | 3,000 | 2,934 | 2,964 | 271,400 |
| 2025/02/03 | 2,900 | 2,960 | 2,816 | 2,946 | 403,000 |
| 2025/01/31 | 2,750 | 2,964 | 2,678 | 2,911 | 707,300 |
| 2025/01/30 | 2,449 | 2,489 | 2,428 | 2,468 | 75,200 |
| 2025/01/29 | 2,461 | 2,480 | 2,442 | 2,447 | 69,500 |
| 2025/01/28 | 2,416 | 2,480 | 2,389 | 2,460 | 109,100 |
| 2025/01/27 | 2,423 | 2,424 | 2,378 | 2,398 | 63,200 |
| 2025/01/24 | 2,390 | 2,407 | 2,368 | 2,400 | 102,500 |
| 2025/01/23 | 2,400 | 2,400 | 2,360 | 2,378 | 65,700 |
| 2025/01/22 | 2,364 | 2,386 | 2,356 | 2,376 | 95,500 |
| 2025/01/21 | 2,388 | 2,394 | 2,367 | 2,376 | 76,900 |
| 2025/01/20 | 2,389 | 2,402 | 2,375 | 2,384 | 90,200 |
| 2025/01/17 | 2,386 | 2,394 | 2,324 | 2,352 | 79,600 |
| 2025/01/16 | 2,403 | 2,426 | 2,394 | 2,397 | 102,200 |
| 2025/01/15 | 2,370 | 2,390 | 2,353 | 2,371 | 86,400 |
| 2025/01/14 | 2,350 | 2,369 | 2,328 | 2,347 | 68,100 |
| 2025/01/10 | 2,418 | 2,435 | 2,362 | 2,365 | 83,000 |
| 2025/01/09 | 2,399 | 2,422 | 2,383 | 2,409 | 82,300 |
| 2025/01/08 | 2,432 | 2,460 | 2,394 | 2,394 | 74,300 |
| 2025/01/07 | 2,425 | 2,455 | 2,418 | 2,432 | 92,700 |
| 2025/01/06 | 2,488 | 2,492 | 2,404 | 2,414 | 116,600 |
| 2024/12/30 | 2,533 | 2,540 | 2,481 | 2,488 | 90,500 |
| 2024/12/27 | 2,547 | 2,570 | 2,518 | 2,533 | 89,900 |
| 2024/12/26 | 2,546 | 2,556 | 2,502 | 2,524 | 134,900 |
| 2024/12/25 | 2,547 | 2,548 | 2,489 | 2,511 | 59,500 |
| 2024/12/24 | 2,519 | 2,519 | 2,475 | 2,497 | 72,400 |
| 2024/12/23 | 2,556 | 2,599 | 2,529 | 2,539 | 142,000 |
| 2024/12/20 | 2,571 | 2,593 | 2,506 | 2,506 | 286,100 |
| 2024/12/19 | 2,483 | 2,575 | 2,483 | 2,521 | 160,100 |
| 2024/12/18 | 2,520 | 2,520 | 2,470 | 2,509 | 74,900 |
| 2024/12/17 | 2,581 | 2,581 | 2,506 | 2,509 | 85,000 |
| 2024/12/16 | 2,570 | 2,573 | 2,529 | 2,557 | 55,200 |
| 2024/12/13 | 2,526 | 2,576 | 2,520 | 2,554 | 118,500 |
| 2024/12/12 | 2,632 | 2,632 | 2,576 | 2,576 | 99,800 |
| 2024/12/11 | 2,598 | 2,620 | 2,573 | 2,589 | 111,400 |
| 2024/12/10 | 2,597 | 2,599 | 2,537 | 2,552 | 86,700 |
| 2024/12/09 | 2,500 | 2,617 | 2,492 | 2,598 | 149,100 |
| 2024/12/06 | 2,464 | 2,480 | 2,443 | 2,467 | 129,100 |
| 2024/12/05 | 2,486 | 2,509 | 2,469 | 2,480 | 116,400 |
| 2024/12/04 | 2,471 | 2,498 | 2,456 | 2,486 | 159,600 |
| 2024/12/03 | 2,458 | 2,513 | 2,431 | 2,471 | 240,700 |
| 2024/12/02 | 2,486 | 2,525 | 2,475 | 2,508 | 108,100 |
| 2024/11/29 | 2,486 | 2,530 | 2,459 | 2,505 | 73,600 |
| 2024/11/28 | 2,446 | 2,504 | 2,430 | 2,486 | 133,300 |
| 2024/11/27 | 2,480 | 2,491 | 2,439 | 2,451 | 81,200 |
| 2024/11/26 | 2,479 | 2,530 | 2,457 | 2,484 | 113,900 |
| 2024/11/25 | 2,550 | 2,579 | 2,494 | 2,509 | 145,200 |
| 2024/11/22 | 2,548 | 2,562 | 2,516 | 2,521 | 139,900 |
| 2024/11/21 | 2,572 | 2,587 | 2,526 | 2,552 | 114,300 |
| 2024/11/20 | 2,581 | 2,600 | 2,541 | 2,553 | 126,200 |
| 2024/11/19 | 2,513 | 2,589 | 2,510 | 2,561 | 131,700 |
| 2024/11/18 | 2,605 | 2,640 | 2,557 | 2,563 | 165,400 |
| 2024/11/15 | 2,620 | 2,654 | 2,598 | 2,611 | 142,700 |
| 2024/11/14 | 2,627 | 2,664 | 2,619 | 2,638 | 160,500 |
| 2024/11/13 | 2,615 | 2,637 | 2,593 | 2,619 | 163,500 |
| 2024/11/12 | 2,593 | 2,637 | 2,589 | 2,617 | 132,100 |
| 2024/11/11 | 2,591 | 2,614 | 2,531 | 2,593 | 184,300 |
| 2024/11/08 | 2,522 | 2,644 | 2,516 | 2,641 | 351,600 |
| 2024/11/07 | 2,415 | 2,482 | 2,402 | 2,474 | 164,100 |
| 2024/11/06 | 2,430 | 2,462 | 2,381 | 2,392 | 175,300 |
| 2024/11/05 | 2,500 | 2,523 | 2,406 | 2,475 | 160,300 |
| 2024/11/01 | 2,455 | 2,525 | 2,446 | 2,479 | 219,300 |
| 2024/10/31 | 2,499 | 2,548 | 2,450 | 2,500 | 622,900 |
| 2024/10/30 | 2,398 | 2,411 | 2,362 | 2,399 | 1,096,100 |
| 2024/10/29 | 2,317 | 2,382 | 2,317 | 2,376 | 193,900 |
| 2024/10/28 | 2,283 | 2,337 | 2,283 | 2,311 | 150,700 |
| 2024/10/25 | 2,263 | 2,302 | 2,250 | 2,273 | 112,800 |
| 2024/10/24 | 2,250 | 2,298 | 2,230 | 2,288 | 161,200 |
| 2024/10/23 | 2,300 | 2,304 | 2,261 | 2,266 | 145,500 |
| 2024/10/22 | 2,341 | 2,354 | 2,302 | 2,308 | 153,700 |