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
2021/12/30 2,880 2,892 2,813 2,845 163,700
2021/12/29 2,850 2,904 2,850 2,904 152,000
2021/12/28 2,878 2,918 2,817 2,897 321,000
2021/12/27 2,846 2,906 2,793 2,856 261,100
2021/12/24 2,855 2,896 2,781 2,851 341,900
2021/12/23 2,780 2,884 2,735 2,853 494,900
2021/12/22 2,781 2,797 2,717 2,752 432,100
2021/12/21 2,626 2,813 2,624 2,780 563,500
2021/12/20 2,515 2,639 2,513 2,596 507,200
2021/12/17 2,516 2,562 2,483 2,545 473,600
2021/12/16 2,635 2,635 2,546 2,566 399,500
2021/12/15 2,510 2,575 2,495 2,540 335,000
2021/12/14 2,586 2,620 2,551 2,588 254,100
2021/12/13 2,631 2,692 2,574 2,626 381,100
2021/12/10 2,660 2,670 2,548 2,581 747,800
2021/12/09 2,732 2,740 2,659 2,700 473,000
2021/12/08 2,840 2,840 2,738 2,770 421,800
2021/12/07 2,750 2,843 2,730 2,826 451,500
2021/12/06 2,864 2,864 2,692 2,708 561,200
2021/12/03 2,780 2,864 2,679 2,864 546,500
2021/12/02 2,886 2,965 2,785 2,830 683,200
2021/12/01 2,790 2,938 2,736 2,919 797,600
2021/11/30 2,920 2,938 2,782 2,790 856,400
2021/11/29 2,703 2,970 2,635 2,829 1,337,000
2021/11/26 2,663 2,673 2,537 2,655 546,800
2021/11/25 2,657 2,761 2,610 2,732 700,600
2021/11/24 2,825 2,831 2,547 2,600 1,477,100
2021/11/22 3,000 3,030 2,790 2,851 961,000
2021/11/19 3,165 3,205 2,951 2,970 607,700
2021/11/18 3,010 3,240 2,934 3,180 987,200
2021/11/17 3,280 3,320 3,050 3,100 845,400
2021/11/16 3,130 3,370 3,120 3,320 738,300
2021/11/15 3,140 3,160 2,980 3,140 601,800
2021/11/12 3,090 3,125 3,055 3,105 493,200
2021/11/11 2,941 3,070 2,941 3,040 773,600
2021/11/10 2,880 3,180 2,864 2,940 1,503,900
2021/11/09 2,770 2,874 2,712 2,801 676,100
2021/11/08 2,949 3,020 2,681 2,720 1,170,900
2021/11/05 3,040 3,080 2,881 2,941 1,019,200
2021/11/04 2,860 3,220 2,815 2,948 2,236,800
2021/11/02 2,599 2,800 2,563 2,782 1,787,000
2021/11/01 2,505 2,563 2,448 2,517 772,300
2021/10/29 2,400 2,572 2,361 2,455 1,873,900
2021/10/28 2,411 2,649 2,402 2,590 3,314,100
2021/10/27 2,449 2,525 2,410 2,444 790,800
2021/10/26 2,391 2,439 2,336 2,428 490,600
2021/10/25 2,290 2,399 2,245 2,365 414,800
2021/10/22 2,293 2,360 2,225 2,316 915,100
2021/10/21 2,307 2,372 2,176 2,210 1,555,700
2021/10/20 2,610 2,620 2,370 2,405 961,700
2021/10/19 2,650 2,654 2,384 2,581 1,592,600
2021/10/18 2,574 2,670 2,565 2,646 665,200
2021/10/15 2,488 2,646 2,476 2,631 856,600
2021/10/14 2,398 2,468 2,340 2,460 763,500
2021/10/13 2,410 2,440 2,332 2,386 817,500
2021/10/12 2,268 2,429 2,247 2,419 1,142,000
2021/10/11 2,299 2,355 2,231 2,268 1,577,400
2021/10/08 2,159 2,295 2,150 2,200 1,883,800
2021/10/07 2,055 2,163 2,040 2,067 586,000
2021/10/06 2,110 2,110 2,013 2,045 484,500
2021/10/05 2,112 2,116 1,931 2,041 980,900
2021/10/04 2,050 2,199 2,049 2,150 1,059,200
2021/10/01 2,020 2,094 2,001 2,027 788,200
2021/09/30 2,060 2,080 1,977 2,016 560,600
2021/09/29 1,985 2,097 1,945 2,040 1,078,500
2021/09/28 2,132 2,205 1,959 2,030 2,901,400
2021/09/27 2,100 2,270 2,049 2,240 11,639,600
2021/09/24 2,110 2,160 1,873 1,960 7,599,900
2021/09/22 1,660 2,060 1,650 2,060 15,283,100

このページの先頭へ