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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/09/05 | 4,240 | 4,265 | 4,185 | 4,265 | 196,600 |
| 2025/09/04 | 4,280 | 4,300 | 4,240 | 4,290 | 182,300 |
| 2025/09/03 | 4,350 | 4,365 | 4,235 | 4,255 | 243,400 |
| 2025/09/02 | 4,490 | 4,495 | 4,375 | 4,415 | 163,200 |
| 2025/09/01 | 4,530 | 4,600 | 4,455 | 4,495 | 173,200 |
| 2025/08/29 | 4,525 | 4,580 | 4,510 | 4,565 | 135,700 |
| 2025/08/28 | 4,525 | 4,555 | 4,425 | 4,550 | 205,200 |
| 2025/08/27 | 4,545 | 4,590 | 4,495 | 4,560 | 212,400 |
| 2025/08/26 | 4,535 | 4,560 | 4,460 | 4,560 | 321,200 |
| 2025/08/25 | 4,655 | 4,695 | 4,540 | 4,600 | 481,900 |
| 2025/08/22 | 4,900 | 4,900 | 4,580 | 4,645 | 914,600 |
| 2025/08/21 | 4,500 | 4,650 | 4,485 | 4,585 | 396,200 |
| 2025/08/20 | 4,460 | 4,470 | 4,385 | 4,435 | 129,700 |
| 2025/08/19 | 4,490 | 4,520 | 4,435 | 4,455 | 229,700 |
| 2025/08/18 | 4,430 | 4,495 | 4,405 | 4,430 | 275,300 |
| 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 |