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
2022/12/30 2,100 2,140 2,090 2,094 90,100
2022/12/29 2,035 2,093 2,031 2,093 77,400
2022/12/28 2,049 2,073 2,014 2,059 123,300
2022/12/27 2,056 2,089 2,020 2,037 103,400
2022/12/26 2,043 2,059 2,023 2,054 45,200
2022/12/23 2,059 2,059 2,018 2,043 80,300
2022/12/22 2,088 2,104 2,058 2,094 120,800
2022/12/21 2,100 2,113 2,058 2,081 140,000
2022/12/20 2,200 2,200 2,048 2,100 209,200
2022/12/19 2,173 2,225 2,170 2,216 86,100
2022/12/16 2,222 2,227 2,204 2,211 105,200
2022/12/15 2,268 2,288 2,240 2,270 65,500
2022/12/14 2,284 2,296 2,264 2,271 103,500
2022/12/13 2,300 2,326 2,293 2,293 125,800
2022/12/12 2,234 2,300 2,217 2,268 111,600
2022/12/09 2,172 2,255 2,169 2,240 123,300
2022/12/08 2,169 2,193 2,125 2,185 107,200
2022/12/07 2,120 2,180 2,118 2,162 158,800
2022/12/06 2,180 2,199 2,153 2,170 107,400
2022/12/05 2,182 2,228 2,160 2,209 125,000
2022/12/02 2,245 2,245 2,163 2,189 257,600
2022/12/01 2,350 2,350 2,252 2,263 210,100
2022/11/30 2,291 2,330 2,276 2,321 208,800
2022/11/29 2,294 2,308 2,274 2,307 86,500
2022/11/28 2,370 2,383 2,315 2,318 109,700
2022/11/25 2,328 2,360 2,316 2,323 105,300
2022/11/24 2,300 2,350 2,300 2,328 202,600
2022/11/22 2,360 2,360 2,269 2,289 204,300
2022/11/21 2,383 2,390 2,299 2,355 180,600
2022/11/18 2,444 2,452 2,384 2,384 272,500
2022/11/17 2,390 2,477 2,389 2,444 724,200
2022/11/16 2,303 2,381 2,294 2,370 308,200
2022/11/15 2,310 2,310 2,247 2,263 309,100
2022/11/14 2,271 2,312 2,260 2,294 396,900
2022/11/11 2,276 2,301 2,248 2,271 207,800
2022/11/10 2,203 2,223 2,163 2,180 327,900
2022/11/09 2,285 2,308 2,203 2,204 191,600
2022/11/08 2,224 2,321 2,146 2,317 1,288,600
2022/11/07 2,115 2,149 2,081 2,138 492,200
2022/11/04 2,281 2,305 2,144 2,148 388,700
2022/11/02 2,358 2,367 2,315 2,323 334,800
2022/11/01 2,385 2,398 2,361 2,382 554,600
2022/10/31 2,397 2,459 2,353 2,385 1,089,400
2022/10/28 2,350 2,398 2,244 2,390 2,217,900
2022/10/27 2,037 2,037 1,983 2,028 249,900
2022/10/26 2,100 2,115 2,015 2,024 238,800
2022/10/25 2,023 2,059 1,997 2,028 161,100
2022/10/24 2,053 2,054 1,998 2,003 98,200
2022/10/21 1,987 2,019 1,985 2,003 80,300
2022/10/20 1,964 2,034 1,964 2,019 206,300
2022/10/19 2,031 2,095 1,954 1,997 303,000
2022/10/18 1,960 1,977 1,932 1,951 103,200
2022/10/17 1,935 1,935 1,886 1,903 112,500
2022/10/14 1,931 1,964 1,918 1,955 127,600
2022/10/13 1,923 1,923 1,884 1,891 93,200
2022/10/12 1,911 1,935 1,898 1,917 111,400
2022/10/11 1,963 1,963 1,903 1,912 158,000
2022/10/07 1,988 2,033 1,975 2,013 155,000
2022/10/06 2,025 2,052 2,018 2,031 96,800
2022/10/05 2,022 2,045 2,001 2,014 108,400
2022/10/04 1,982 2,022 1,958 2,007 155,100
2022/10/03 1,898 1,950 1,846 1,921 188,800
2022/09/30 1,874 1,901 1,854 1,858 205,800
2022/09/29 1,931 1,931 1,871 1,914 112,800
2022/09/28 1,892 1,907 1,820 1,857 185,200
2022/09/27 1,904 1,911 1,868 1,890 123,200
2022/09/26 1,898 1,928 1,880 1,886 107,200
2022/09/22 1,950 1,979 1,880 1,955 183,200
2022/09/21 2,003 2,003 1,954 1,983 131,500
2022/09/20 2,006 2,043 1,967 1,990 106,500
2022/09/16 2,059 2,059 1,951 2,016 199,600
2022/09/15 2,100 2,100 2,057 2,070 84,700
2022/09/14 2,023 2,085 2,013 2,071 264,400
2022/09/13 2,119 2,186 2,119 2,173 240,000
2022/09/12 2,120 2,131 2,079 2,095 68,600
2022/09/09 2,000 2,093 2,000 2,076 193,900
2022/09/08 2,010 2,020 1,967 1,982 104,600
2022/09/07 2,006 2,009 1,949 1,994 165,200
2022/09/06 2,028 2,086 2,019 2,056 104,600
2022/09/05 1,970 2,037 1,961 2,016 114,300
2022/09/02 2,033 2,042 1,995 2,011 116,400
2022/09/01 2,082 2,106 2,032 2,036 100,800
2022/08/31 2,049 2,134 2,049 2,132 134,900
2022/08/30 2,070 2,102 2,049 2,085 107,900
2022/08/29 1,992 2,061 1,980 2,052 149,000
2022/08/26 2,077 2,103 2,040 2,042 166,500
2022/08/25 2,072 2,107 2,072 2,077 93,000
2022/08/24 2,089 2,090 2,052 2,072 102,000
2022/08/23 2,050 2,102 2,033 2,089 129,300
2022/08/22 2,120 2,120 2,049 2,088 132,900
2022/08/19 2,199 2,225 2,157 2,157 120,300
2022/08/18 2,157 2,217 2,153 2,188 120,400
2022/08/17 2,175 2,216 2,135 2,202 223,700
2022/08/16 2,145 2,216 2,125 2,200 248,500
2022/08/15 2,125 2,150 2,114 2,114 127,200
2022/08/12 2,101 2,118 2,083 2,102 210,000
2022/08/10 2,070 2,070 2,003 2,031 206,400
2022/08/09 2,151 2,158 2,034 2,085 272,500
2022/08/08 2,125 2,168 2,113 2,158 170,100
2022/08/05 2,170 2,220 2,155 2,163 203,800
2022/08/04 2,164 2,239 2,164 2,202 439,200
2022/08/03 2,094 2,151 2,084 2,125 352,500
2022/08/02 2,050 2,112 2,018 2,083 626,600
2022/08/01 1,955 2,037 1,927 2,030 632,400
2022/07/29 1,840 2,018 1,840 1,971 1,503,700
2022/07/28 1,828 1,832 1,771 1,800 333,400
2022/07/27 1,777 1,815 1,777 1,809 134,800
2022/07/26 1,776 1,832 1,765 1,825 129,200
2022/07/25 1,787 1,787 1,752 1,783 183,400
2022/07/22 1,876 1,877 1,792 1,793 237,800
2022/07/21 1,780 1,869 1,779 1,869 294,600
2022/07/20 1,702 1,777 1,702 1,777 331,300
2022/07/19 1,688 1,695 1,650 1,678 314,400
2022/07/15 1,763 1,781 1,707 1,711 94,000
2022/07/14 1,708 1,763 1,701 1,754 104,700
2022/07/13 1,730 1,734 1,701 1,709 113,600
2022/07/12 1,780 1,795 1,733 1,743 212,200
2022/07/11 1,835 1,845 1,778 1,804 255,900
2022/07/08 1,791 1,811 1,762 1,773 204,700
2022/07/07 1,750 1,796 1,746 1,782 121,600
2022/07/06 1,708 1,778 1,707 1,772 195,900
2022/07/05 1,746 1,769 1,727 1,731 104,900
2022/07/04 1,707 1,760 1,689 1,752 209,800
2022/07/01 1,730 1,738 1,657 1,667 205,200
2022/06/30 1,790 1,805 1,730 1,730 140,100
2022/06/29 1,760 1,808 1,741 1,787 204,100
2022/06/28 1,786 1,812 1,772 1,812 165,800
2022/06/27 1,814 1,814 1,760 1,783 172,500
2022/06/24 1,754 1,805 1,742 1,797 176,000
2022/06/23 1,732 1,769 1,725 1,745 132,800
2022/06/22 1,792 1,792 1,695 1,711 171,200
2022/06/21 1,739 1,791 1,717 1,780 147,200
2022/06/20 1,794 1,799 1,705 1,714 123,800
2022/06/17 1,764 1,810 1,743 1,780 509,500
2022/06/16 1,845 1,851 1,781 1,784 133,300
2022/06/15 1,802 1,842 1,794 1,813 176,700
2022/06/14 1,781 1,805 1,749 1,805 238,100
2022/06/13 1,879 1,894 1,816 1,821 155,600
2022/06/10 1,929 1,941 1,902 1,910 190,700
2022/06/09 1,991 2,009 1,965 1,993 138,400
2022/06/08 1,970 1,998 1,948 1,991 216,100
2022/06/07 1,955 1,965 1,905 1,905 177,700
2022/06/06 1,920 1,985 1,920 1,955 165,500
2022/06/03 1,972 2,048 1,966 1,999 307,800
2022/06/02 1,891 1,921 1,860 1,895 129,400
2022/06/01 1,910 1,927 1,866 1,891 198,000
2022/05/31 1,937 1,954 1,894 1,911 1,056,500
2022/05/30 1,908 1,960 1,883 1,942 324,400
2022/05/27 1,925 1,944 1,854 1,861 213,600
2022/05/26 1,856 1,916 1,852 1,862 180,100
2022/05/25 1,956 1,956 1,855 1,861 355,900
2022/05/24 2,032 2,080 1,979 1,980 200,000
2022/05/23 1,986 2,050 1,973 2,047 440,200
2022/05/20 1,855 1,918 1,836 1,911 208,000
2022/05/19 1,747 1,825 1,747 1,810 154,000
2022/05/18 1,801 1,867 1,796 1,827 147,300
2022/05/17 1,805 1,814 1,779 1,802 129,100
2022/05/16 1,800 1,832 1,791 1,813 254,600
2022/05/13 1,801 1,853 1,765 1,838 428,900
2022/05/12 1,700 1,740 1,690 1,704 274,300
2022/05/11 1,764 1,795 1,726 1,764 191,300
2022/05/10 1,769 1,797 1,740 1,787 279,300
2022/05/09 1,826 1,863 1,762 1,793 430,100
2022/05/06 1,878 1,935 1,875 1,906 646,300
2022/05/02 1,798 1,863 1,783 1,852 840,100
2022/04/28 1,765 1,792 1,696 1,718 360,300
2022/04/27 1,689 1,781 1,646 1,740 1,382,500
2022/04/26 1,715 1,756 1,681 1,729 483,700
2022/04/25 1,665 1,707 1,633 1,675 265,900
2022/04/22 1,710 1,716 1,646 1,692 337,600
2022/04/21 1,777 1,787 1,731 1,748 317,700
2022/04/20 1,880 1,893 1,770 1,779 289,100
2022/04/19 1,843 1,868 1,805 1,855 314,700
2022/04/18 1,893 1,919 1,821 1,845 324,200
2022/04/15 1,931 1,951 1,899 1,933 277,000
2022/04/14 2,046 2,069 1,990 2,010 272,100
2022/04/13 1,915 2,058 1,905 2,046 265,600
2022/04/12 1,953 2,006 1,923 1,948 256,900
2022/04/11 2,079 2,080 1,972 2,002 269,900
2022/04/08 2,099 2,144 2,076 2,128 392,000
2022/04/07 2,072 2,105 1,996 2,031 291,400
2022/04/06 2,061 2,102 2,030 2,098 319,900
2022/04/05 2,180 2,210 2,111 2,165 304,500
2022/04/04 2,103 2,170 2,081 2,147 552,400
2022/04/01 1,972 2,078 1,957 2,060 628,200
2022/03/31 1,913 1,949 1,887 1,928 279,700
2022/03/30 1,875 1,919 1,846 1,919 179,700
2022/03/29 1,798 1,850 1,791 1,846 177,500
2022/03/28 1,788 1,794 1,739 1,784 170,600
2022/03/25 1,842 1,862 1,754 1,810 327,900
2022/03/24 1,811 1,842 1,793 1,841 272,700
2022/03/23 1,815 1,843 1,791 1,836 359,300
2022/03/22 1,944 1,950 1,774 1,791 558,900
2022/03/18 1,850 1,932 1,825 1,905 1,649,100
2022/03/17 1,754 1,776 1,721 1,750 260,500
2022/03/16 1,641 1,688 1,632 1,680 239,800
2022/03/15 1,576 1,629 1,550 1,615 208,200
2022/03/14 1,637 1,650 1,570 1,580 190,300
2022/03/11 1,596 1,604 1,535 1,577 332,500
2022/03/10 1,655 1,673 1,645 1,655 193,400
2022/03/09 1,625 1,627 1,562 1,575 209,900
2022/03/08 1,620 1,680 1,589 1,606 318,300
2022/03/07 1,600 1,650 1,561 1,636 387,400
2022/03/04 1,680 1,727 1,631 1,674 356,900
2022/03/03 1,752 1,819 1,715 1,739 429,800
2022/03/02 1,674 1,744 1,670 1,712 493,900
2022/03/01 1,660 1,727 1,636 1,712 484,700
2022/02/28 1,599 1,654 1,564 1,627 282,000
2022/02/25 1,581 1,605 1,514 1,581 624,300
2022/02/24 1,535 1,535 1,467 1,479 506,600
2022/02/22 1,584 1,584 1,510 1,529 651,700
2022/02/21 1,561 1,603 1,524 1,559 542,400
2022/02/18 1,593 1,620 1,542 1,594 633,600
2022/02/17 1,692 1,700 1,629 1,642 889,800
2022/02/16 1,849 1,849 1,692 1,710 978,900
2022/02/15 1,864 1,870 1,798 1,809 419,700
2022/02/14 1,981 1,986 1,850 1,874 626,800
2022/02/10 2,000 2,037 1,970 2,009 329,100
2022/02/09 1,992 2,021 1,935 1,972 462,100
2022/02/08 2,095 2,095 1,935 1,952 445,700
2022/02/07 2,090 2,166 2,066 2,072 385,700
2022/02/04 2,003 2,059 1,982 2,047 348,600
2022/02/03 2,020 2,138 1,984 2,022 663,100
2022/02/02 2,069 2,077 1,944 2,070 694,600
2022/02/01 1,891 2,058 1,867 1,996 1,858,500
2022/01/31 1,953 2,000 1,803 1,803 1,188,400
2022/01/28 2,330 2,381 2,218 2,303 820,100
2022/01/27 2,428 2,430 2,253 2,311 514,500
2022/01/26 2,325 2,459 2,308 2,418 392,000
2022/01/25 2,425 2,449 2,279 2,299 340,900
2022/01/24 2,400 2,435 2,292 2,430 372,400
2022/01/21 2,330 2,446 2,314 2,422 366,100
2022/01/20 2,204 2,385 2,204 2,362 487,900
2022/01/19 2,266 2,299 2,202 2,208 446,200
2022/01/18 2,430 2,443 2,332 2,339 347,000
2022/01/17 2,310 2,432 2,310 2,427 282,300
2022/01/14 2,332 2,351 2,281 2,328 452,600
2022/01/13 2,450 2,467 2,384 2,428 268,500
2022/01/12 2,462 2,535 2,401 2,498 322,800
2022/01/11 2,298 2,422 2,225 2,407 664,400
2022/01/07 2,358 2,384 2,185 2,298 1,235,400
2022/01/06 2,313 2,476 2,285 2,408 679,100
2022/01/05 2,637 2,645 2,490 2,513 915,900
2022/01/04 2,860 2,882 2,743 2,776 286,600

このページの先頭へ