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
2026/07/10 1,052 1,066 1,046 1,046 613,400
2026/07/09 1,042 1,062 1,036 1,052 794,700
2026/07/08 1,067 1,084 1,035 1,057 1,565,600
2026/07/07 1,036 1,080 1,036 1,066 1,742,700
2026/07/06 1,015 1,032 1,012 1,020 855,700
2026/07/03 1,003 1,023 998 1,018 1,022,100
2026/07/02 970 995 968 990 985,800
2026/07/01 937 958 930 945 701,000
2026/06/30 951 955 937 937 794,100
2026/06/29 926 964 926 963 1,125,200
2026/06/26 909 915 896 911 801,200
2026/06/25 923 932 914 916 566,900
2026/06/24 921 931 895 919 1,178,000
2026/06/23 933 933 908 911 1,163,000
2026/06/22 930 952 928 944 1,111,300
2026/06/19 927 942 909 931 1,647,600
2026/06/18 935 966 934 957 829,300
2026/06/17 966 974 950 958 621,300
2026/06/16 940 962 934 957 829,400
2026/06/15 983 996 960 967 1,172,100
2026/06/12 991 1,004 975 990 1,476,300
2026/06/11 1,036 1,039 1,013 1,021 763,400
2026/06/10 1,060 1,066 1,029 1,038 912,900
2026/06/09 1,057 1,071 1,043 1,057 680,300
2026/06/08 1,074 1,090 1,063 1,070 494,900
2026/06/05 1,084 1,113 1,075 1,092 656,700
2026/06/04 1,106 1,118 1,075 1,083 1,032,700
2026/06/03 1,116 1,128 1,077 1,106 1,030,100
2026/06/02 1,158 1,158 1,108 1,119 1,269,400
2026/06/01 1,090 1,145 1,089 1,122 1,342,100
2026/05/29 1,045 1,104 1,039 1,064 1,583,600
2026/05/28 1,040 1,056 1,020 1,029 1,088,100
2026/05/27 999 1,042 996 1,034 1,056,800
2026/05/26 1,039 1,047 1,008 1,013 639,200
2026/05/25 1,043 1,044 1,007 1,016 1,059,800
2026/05/22 1,035 1,046 1,013 1,037 1,295,100
2026/05/21 1,005 1,030 1,000 1,005 1,180,500
2026/05/20 1,024 1,027 985 990 1,409,700
2026/05/19 1,008 1,070 1,008 1,036 1,908,400
2026/05/18 950 965 941 948 523,300
2026/05/15 945 954 932 951 752,200
2026/05/14 956 962 931 931 666,900
2026/05/13 968 979 947 953 735,600
2026/05/12 960 965 942 957 888,600
2026/05/11 936 952 925 945 870,200
2026/05/08 925 939 915 937 855,200
2026/05/07 891 924 889 895 1,354,000
2026/05/01 917 938 867 921 2,461,000
2026/04/30 881 892 868 879 1,172,800
2026/04/28 888 888 870 881 624,100
2026/04/27 921 921 876 876 1,467,300
2026/04/24 905 926 905 917 480,400
2026/04/23 948 953 923 932 656,600
2026/04/22 945 967 944 960 802,600
2026/04/21 959 959 927 930 650,400
2026/04/20 945 952 939 948 813,200
2026/04/17 899 949 899 944 1,412,700
2026/04/16 933 936 899 899 770,500
2026/04/15 862 922 862 908 1,466,100
2026/04/14 849 852 836 852 574,800
2026/04/13 803 819 802 814 389,800
2026/04/10 823 830 809 816 820,300
2026/04/09 841 850 836 838 377,000
2026/04/08 855 856 842 855 439,200
2026/04/07 835 854 835 840 521,700
2026/04/06 836 842 829 835 373,600
2026/04/03 823 832 822 832 369,800
2026/03/27 813 819 805 814 647,200
2026/03/26 810 811 798 808 371,000
2026/03/25 811 823 807 817 490,800
2026/03/24 818 822 807 818 419,200
2026/03/23 810 812 798 803 558,000
2026/03/19 831 839 823 823 896,400
2026/03/18 830 849 829 846 888,000
2026/03/17 839 842 826 829 402,000
2026/03/16 820 838 820 834 653,400
2026/03/13 809 831 808 824 976,500
2026/03/12 822 835 822 824 597,300
2026/03/11 858 860 839 844 696,000
2026/03/10 846 848 828 843 857,800
2026/03/09 816 858 808 851 2,103,900
2026/03/06 807 838 806 831 643,200
2026/03/05 811 814 794 803 538,800
2026/03/04 798 802 780 791 692,100
2026/03/03 808 815 792 797 725,100
2026/03/02 803 817 788 814 1,320,300
2026/02/27 862 873 849 863 1,192,100
2026/02/26 800 836 793 832 1,544,500
2026/02/25 773 793 767 790 1,624,200
2026/02/24 807 809 758 764 3,001,600
2026/02/20 855 858 827 834 837,000
2026/02/19 860 866 850 860 674,200
2026/02/18 836 863 830 861 1,173,100
2026/02/17 819 827 807 821 1,152,800
2026/02/16 809 827 804 818 798,400
2026/02/13 825 832 798 800 1,542,900
2026/02/12 863 865 840 840 1,236,400
2026/02/10 846 881 842 874 1,272,300
2026/02/09 855 868 834 839 1,037,800
2026/02/06 861 867 848 852 1,087,500
2026/02/05 832 897 831 875 1,674,500
2026/02/04 859 866 827 828 2,570,200
2026/02/03 941 944 918 919 1,348,600
2026/02/02 969 976 940 951 1,894,500
2026/01/30 950 984 942 959 1,973,900
2026/01/29 937 959 898 946 1,563,600
2026/01/28 942 958 932 935 1,097,400
2026/01/27 950 961 941 952 857,000
2026/01/26 964 983 959 959 848,600
2026/01/23 950 956 942 949 795,700
2026/01/22 951 955 940 947 931,400
2026/01/21 956 959 938 944 654,200
2026/01/20 982 990 968 968 339,900
2026/01/19 995 1,001 980 980 477,500
2026/01/16 1,005 1,013 980 988 752,500
2026/01/15 1,014 1,021 1,006 1,013 348,500
2026/01/14 1,031 1,034 1,007 1,018 481,100
2026/01/13 1,029 1,034 1,015 1,031 465,800
2026/01/09 1,015 1,026 997 1,014 447,600
2026/01/08 1,029 1,031 1,013 1,016 494,000
2026/01/07 1,036 1,048 1,008 1,016 1,021,900
2026/01/06 1,038 1,058 1,033 1,051 323,400
2026/01/05 1,044 1,058 1,019 1,026 421,200
2025/12/30 1,060 1,065 1,050 1,051 228,800
2025/12/29 1,048 1,059 1,042 1,058 345,600
2025/12/26 1,056 1,062 1,048 1,053 305,800
2025/12/25 1,066 1,066 1,044 1,051 322,800
2025/12/24 1,049 1,066 1,044 1,061 447,300
2025/12/23 1,042 1,051 1,038 1,050 568,000
2025/12/22 1,080 1,080 1,030 1,044 590,500
2025/12/19 1,080 1,086 1,070 1,083 906,600
2025/12/18 1,060 1,069 1,055 1,064 281,500
2025/12/17 1,062 1,064 1,045 1,055 294,500
2025/12/16 1,073 1,080 1,043 1,052 477,400
2025/12/15 1,063 1,080 1,060 1,080 404,100
2025/12/12 1,057 1,066 1,048 1,066 436,300
2025/12/11 1,072 1,075 1,038 1,049 436,700
2025/12/10 1,083 1,085 1,060 1,060 387,400
2025/12/09 1,086 1,088 1,067 1,075 275,700
2025/12/08 1,076 1,089 1,070 1,084 474,400
2025/12/05 1,067 1,079 1,060 1,076 316,100
2025/12/04 1,080 1,095 1,079 1,084 411,400
2025/12/03 1,112 1,117 1,094 1,094 505,100
2025/12/02 1,099 1,112 1,082 1,096 415,800
2025/12/01 1,114 1,128 1,092 1,095 459,800
2025/11/28 1,096 1,114 1,083 1,100 553,700
2025/11/27 1,102 1,117 1,095 1,104 592,700
2025/11/27 1 -> 4.00 分割
2025/11/26 4,430 4,445 4,395 4,410 139,000
2025/11/25 4,465 4,480 4,375 4,375 88,800
2025/11/21 4,335 4,435 4,290 4,430 149,100
2025/11/20 4,310 4,345 4,280 4,335 160,000
2025/11/19 4,295 4,305 4,220 4,245 160,400
2025/11/18 4,490 4,520 4,300 4,300 187,700
2025/11/17 4,420 4,545 4,400 4,535 200,400
2025/11/14 4,430 4,445 4,400 4,405 184,800
2025/11/13 4,560 4,585 4,480 4,500 183,800
2025/11/12 4,550 4,575 4,495 4,500 244,500
2025/11/11 4,410 4,485 4,380 4,415 287,900
2025/11/10 4,315 4,350 4,260 4,340 234,800
2025/11/07 4,040 4,160 4,020 4,105 221,700
2025/11/06 4,125 4,155 3,975 4,020 168,300
2025/11/05 4,045 4,085 3,945 4,060 205,000
2025/11/04 4,235 4,255 4,055 4,055 311,300
2025/10/31 4,050 4,415 4,000 4,300 841,900
2025/10/30 3,880 4,100 3,880 4,070 450,600
2025/10/29 3,925 3,925 3,850 3,865 214,700
2025/10/28 3,930 3,945 3,840 3,855 235,800
2025/10/27 3,970 4,025 3,955 3,975 141,200
2025/10/24 3,960 3,975 3,890 3,925 164,300
2025/10/23 4,025 4,050 3,970 3,990 106,800
2025/10/22 4,010 4,050 3,990 4,025 191,900
2025/10/21 3,965 4,020 3,940 3,995 128,900
2025/10/20 4,000 4,035 3,980 3,985 186,700
2025/10/17 3,965 3,980 3,895 3,930 131,400
2025/10/16 4,005 4,075 3,960 3,995 137,800
2025/10/15 4,020 4,065 4,020 4,030 137,500
2025/10/14 4,095 4,135 4,045 4,060 91,200
2025/10/10 4,150 4,205 4,145 4,175 103,500
2025/10/09 4,280 4,295 4,115 4,190 212,400
2025/10/08 4,270 4,375 4,255 4,335 203,600
2025/10/07 4,200 4,285 4,190 4,260 114,100
2025/10/06 4,155 4,250 4,150 4,240 133,000
2025/10/03 4,115 4,150 4,060 4,070 114,600
2025/10/02 4,185 4,215 4,080 4,100 113,700
2025/10/01 4,205 4,235 4,120 4,200 196,200
2025/09/30 4,350 4,355 4,280 4,345 120,000
2025/09/29 4,385 4,400 4,305 4,315 118,200
2025/09/26 4,250 4,380 4,250 4,380 204,800
2025/09/25 4,345 4,355 4,275 4,320 168,700
2025/09/24 4,325 4,355 4,280 4,345 131,700
2025/09/22 4,445 4,460 4,355 4,355 148,100
2025/09/19 4,415 4,450 4,375 4,445 248,600
2025/09/18 4,410 4,455 4,385 4,435 94,900
2025/09/17 4,460 4,460 4,365 4,375 113,600
2025/09/16 4,530 4,545 4,465 4,510 132,300
2025/09/12 4,475 4,555 4,435 4,530 138,000
2025/09/11 4,465 4,520 4,430 4,470 114,500
2025/09/10 4,545 4,565 4,415 4,515 185,800
2025/09/09 4,370 4,505 4,370 4,475 346,000
2025/09/08 4,325 4,415 4,305 4,365 199,700

このページの先頭へ