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
2023/12/29 2,730 2,744 2,706 2,743 97,600
2023/12/28 2,692 2,725 2,664 2,720 101,400
2023/12/27 2,661 2,693 2,657 2,693 81,900
2023/12/26 2,639 2,673 2,633 2,661 112,700
2023/12/25 2,665 2,691 2,655 2,661 177,300
2023/12/22 2,612 2,619 2,585 2,605 238,000
2023/12/21 2,522 2,567 2,522 2,562 143,000
2023/12/20 2,568 2,598 2,545 2,566 171,800
2023/12/19 2,510 2,576 2,509 2,568 122,900
2023/12/18 2,508 2,523 2,481 2,508 155,100
2023/12/15 2,500 2,537 2,485 2,534 219,900
2023/12/14 2,439 2,506 2,430 2,482 302,600
2023/12/13 2,427 2,438 2,387 2,399 188,200
2023/12/12 2,426 2,436 2,377 2,400 258,500
2023/12/11 2,391 2,437 2,391 2,425 244,400
2023/12/08 2,437 2,450 2,385 2,394 203,500
2023/12/07 2,495 2,532 2,475 2,487 123,400
2023/12/06 2,473 2,537 2,455 2,526 233,700
2023/12/05 2,515 2,541 2,440 2,440 187,800
2023/12/04 2,540 2,570 2,507 2,556 190,600
2023/12/01 2,600 2,603 2,570 2,570 119,600
2023/11/30 2,649 2,649 2,581 2,620 178,300
2023/11/29 2,581 2,638 2,570 2,629 184,400
2023/11/28 2,580 2,612 2,548 2,607 166,300
2023/11/27 2,648 2,668 2,586 2,590 103,300
2023/11/24 2,653 2,673 2,603 2,649 179,000
2023/11/22 2,665 2,682 2,610 2,662 251,100
2023/11/21 2,600 2,678 2,599 2,666 240,400
2023/11/20 2,583 2,642 2,576 2,582 241,000
2023/11/17 2,500 2,537 2,489 2,533 164,300
2023/11/16 2,461 2,496 2,446 2,480 143,400
2023/11/15 2,442 2,499 2,438 2,499 169,200
2023/11/14 2,432 2,438 2,392 2,408 129,400
2023/11/13 2,449 2,456 2,419 2,419 108,400
2023/11/10 2,419 2,429 2,382 2,416 154,700
2023/11/09 2,415 2,462 2,405 2,449 281,700
2023/11/08 2,464 2,476 2,379 2,383 219,100
2023/11/07 2,497 2,500 2,422 2,452 212,800
2023/11/06 2,488 2,507 2,454 2,505 219,700
2023/11/02 2,460 2,493 2,430 2,438 207,000
2023/11/01 2,591 2,592 2,437 2,443 270,800
2023/10/31 2,405 2,528 2,389 2,510 284,700
2023/10/30 2,462 2,500 2,402 2,429 700,300
2023/10/27 2,670 2,729 2,461 2,491 657,500
2023/10/26 2,543 2,595 2,521 2,580 361,000
2023/10/25 2,657 2,678 2,581 2,587 172,900
2023/10/24 2,614 2,647 2,516 2,639 298,900
2023/10/23 2,638 2,640 2,563 2,564 143,800
2023/10/20 2,658 2,662 2,607 2,646 118,200
2023/10/19 2,680 2,723 2,680 2,702 86,800
2023/10/18 2,740 2,746 2,636 2,729 216,800
2023/10/17 2,698 2,747 2,685 2,740 222,400
2023/10/16 2,708 2,727 2,663 2,674 240,900
2023/10/13 2,700 2,728 2,698 2,709 156,200
2023/10/12 2,667 2,742 2,667 2,741 96,900
2023/10/11 2,732 2,744 2,660 2,667 137,100
2023/10/10 2,749 2,751 2,700 2,737 226,300
2023/10/06 2,710 2,733 2,688 2,720 123,000
2023/10/05 2,634 2,723 2,625 2,712 153,100
2023/10/04 2,626 2,666 2,581 2,625 180,900
2023/10/03 2,670 2,697 2,630 2,663 147,500
2023/10/02 2,746 2,751 2,667 2,670 133,000
2023/09/29 2,730 2,745 2,692 2,708 120,600
2023/09/28 2,737 2,767 2,688 2,727 134,300
2023/09/27 2,721 2,758 2,704 2,752 113,300
2023/09/26 2,761 2,768 2,704 2,737 153,500
2023/09/25 2,660 2,775 2,641 2,760 238,200
2023/09/22 2,650 2,696 2,635 2,660 144,000
2023/09/21 2,675 2,689 2,658 2,672 118,800
2023/09/20 2,720 2,730 2,704 2,704 184,000
2023/09/19 2,801 2,810 2,740 2,748 159,500
2023/09/15 2,819 2,839 2,775 2,832 229,000
2023/09/14 2,785 2,811 2,779 2,780 130,800
2023/09/13 2,825 2,832 2,766 2,786 200,500
2023/09/12 2,850 2,898 2,838 2,851 203,100
2023/09/11 2,860 2,899 2,805 2,840 147,400
2023/09/08 2,846 2,883 2,828 2,852 164,100
2023/09/07 2,912 2,916 2,882 2,896 115,600
2023/09/06 2,944 2,967 2,919 2,945 115,200
2023/09/05 2,879 2,944 2,861 2,939 100,300
2023/09/04 2,876 2,909 2,875 2,905 143,300
2023/09/01 2,874 2,874 2,813 2,871 134,100
2023/08/31 2,803 2,877 2,803 2,876 233,900
2023/08/30 2,805 2,805 2,773 2,789 73,900
2023/08/29 2,756 2,805 2,747 2,792 115,200
2023/08/28 2,725 2,759 2,705 2,721 116,700
2023/08/25 2,662 2,708 2,644 2,700 82,300
2023/08/24 2,699 2,714 2,687 2,698 131,700
2023/08/23 2,628 2,698 2,627 2,684 118,200
2023/08/22 2,636 2,639 2,605 2,634 110,600
2023/08/21 2,615 2,623 2,571 2,598 120,900
2023/08/18 2,600 2,612 2,560 2,600 127,700
2023/08/17 2,595 2,640 2,586 2,633 184,800
2023/08/16 2,592 2,633 2,581 2,615 224,900
2023/08/15 2,615 2,626 2,552 2,573 238,200
2023/08/14 2,470 2,530 2,470 2,498 192,700
2023/08/10 2,550 2,560 2,490 2,495 193,200
2023/08/09 2,614 2,614 2,560 2,569 157,000
2023/08/08 2,631 2,645 2,612 2,625 106,200
2023/08/07 2,648 2,660 2,606 2,660 109,400
2023/08/04 2,641 2,680 2,627 2,648 159,200
2023/08/03 2,698 2,706 2,669 2,669 167,400
2023/08/02 2,730 2,780 2,701 2,721 251,100
2023/08/01 2,823 2,849 2,752 2,773 251,500
2023/07/31 2,820 2,884 2,720 2,866 474,600
2023/07/28 2,732 2,832 2,677 2,749 646,600
2023/07/27 2,561 2,570 2,537 2,553 138,900
2023/07/26 2,541 2,554 2,507 2,549 147,700
2023/07/25 2,558 2,569 2,532 2,541 90,000
2023/07/24 2,649 2,649 2,558 2,565 185,300
2023/07/21 2,563 2,630 2,561 2,609 122,100
2023/07/20 2,629 2,644 2,586 2,588 88,500
2023/07/19 2,644 2,676 2,630 2,665 93,800
2023/07/18 2,642 2,657 2,605 2,629 92,500
2023/07/14 2,600 2,658 2,584 2,642 179,600
2023/07/13 2,499 2,575 2,485 2,575 100,200
2023/07/12 2,595 2,595 2,517 2,536 93,700
2023/07/11 2,603 2,627 2,551 2,560 108,000
2023/07/10 2,639 2,649 2,553 2,579 192,900
2023/07/07 2,544 2,567 2,507 2,541 126,800
2023/07/06 2,564 2,627 2,557 2,586 94,900
2023/07/05 2,571 2,592 2,541 2,590 94,100
2023/07/04 2,585 2,598 2,564 2,586 77,800
2023/07/03 2,652 2,665 2,610 2,620 85,200
2023/06/30 2,608 2,631 2,582 2,614 108,000
2023/06/29 2,650 2,651 2,599 2,638 118,500
2023/06/28 2,568 2,594 2,535 2,593 110,700
2023/06/27 2,497 2,549 2,479 2,518 138,300
2023/06/26 2,546 2,546 2,496 2,510 121,000
2023/06/23 2,710 2,710 2,540 2,561 180,000
2023/06/22 2,705 2,718 2,668 2,670 116,800
2023/06/21 2,689 2,732 2,651 2,704 118,200
2023/06/20 2,714 2,717 2,663 2,696 152,900
2023/06/19 2,726 2,733 2,652 2,714 215,300
2023/06/16 2,558 2,728 2,558 2,727 472,600
2023/06/15 2,472 2,520 2,450 2,514 172,200
2023/06/14 2,491 2,504 2,451 2,468 194,400
2023/06/13 2,448 2,508 2,444 2,496 253,600
2023/06/12 2,383 2,419 2,360 2,418 104,100
2023/06/09 2,373 2,407 2,349 2,359 163,000
2023/06/08 2,410 2,418 2,294 2,327 180,300
2023/06/07 2,445 2,505 2,408 2,442 182,000
2023/06/06 2,358 2,463 2,346 2,453 170,700
2023/06/05 2,439 2,439 2,385 2,398 98,500
2023/06/02 2,331 2,403 2,313 2,389 127,000
2023/06/01 2,350 2,353 2,310 2,346 115,100
2023/05/31 2,400 2,430 2,348 2,360 249,300
2023/05/30 2,365 2,416 2,363 2,414 176,100
2023/05/29 2,373 2,443 2,361 2,400 413,900
2023/05/26 2,245 2,260 2,198 2,198 147,900
2023/05/25 2,284 2,293 2,252 2,263 152,800
2023/05/24 2,314 2,325 2,283 2,289 118,700
2023/05/23 2,352 2,437 2,317 2,325 224,900
2023/05/22 2,305 2,345 2,278 2,345 145,600
2023/05/19 2,310 2,323 2,270 2,298 167,300
2023/05/18 2,328 2,328 2,273 2,285 162,100
2023/05/17 2,290 2,328 2,265 2,309 152,400
2023/05/16 2,356 2,356 2,296 2,322 202,500
2023/05/15 2,400 2,401 2,359 2,374 116,300
2023/05/12 2,434 2,434 2,375 2,408 112,900
2023/05/11 2,434 2,455 2,412 2,429 81,600
2023/05/10 2,466 2,474 2,427 2,433 89,400
2023/05/09 2,425 2,486 2,425 2,454 136,700
2023/05/08 2,447 2,447 2,394 2,394 162,400
2023/05/02 2,326 2,467 2,326 2,443 340,100
2023/05/01 2,383 2,390 2,266 2,314 274,100
2023/04/28 2,320 2,386 2,231 2,355 398,500
2023/04/27 2,258 2,280 2,226 2,267 172,400
2023/04/26 2,300 2,303 2,232 2,249 105,100
2023/04/25 2,351 2,363 2,327 2,339 69,200
2023/04/24 2,349 2,360 2,322 2,322 69,600
2023/04/21 2,335 2,357 2,313 2,328 52,400
2023/04/20 2,330 2,373 2,323 2,350 59,300
2023/04/19 2,419 2,422 2,360 2,378 75,200
2023/04/18 2,364 2,416 2,354 2,396 100,300
2023/04/17 2,400 2,420 2,384 2,414 81,300
2023/04/14 2,425 2,444 2,404 2,408 66,100
2023/04/13 2,381 2,423 2,362 2,417 63,000
2023/04/12 2,360 2,404 2,333 2,395 150,300
2023/04/11 2,455 2,474 2,418 2,434 68,800
2023/04/10 2,438 2,447 2,410 2,430 49,600
2023/04/07 2,403 2,415 2,368 2,400 63,200
2023/04/06 2,329 2,406 2,321 2,400 85,000
2023/04/05 2,421 2,440 2,365 2,379 72,200
2023/04/04 2,495 2,509 2,435 2,438 110,800
2023/04/03 2,486 2,531 2,465 2,509 115,800
2023/03/31 2,430 2,473 2,408 2,436 75,600
2023/03/30 2,406 2,427 2,371 2,410 104,200
2023/03/29 2,329 2,407 2,328 2,397 94,500
2023/03/28 2,339 2,339 2,297 2,320 60,300
2023/03/27 2,320 2,353 2,307 2,322 85,200
2023/03/24 2,307 2,317 2,292 2,310 41,100
2023/03/23 2,246 2,309 2,226 2,307 56,700
2023/03/22 2,326 2,334 2,227 2,271 88,700
2023/03/20 2,301 2,321 2,235 2,244 106,700
2023/03/17 2,195 2,342 2,195 2,305 121,600
2023/03/16 2,139 2,201 2,114 2,183 83,600
2023/03/15 2,275 2,275 2,195 2,210 122,100
2023/03/14 2,300 2,314 2,200 2,228 172,000
2023/03/13 2,346 2,376 2,290 2,343 73,600
2023/03/10 2,382 2,425 2,376 2,396 108,100
2023/03/09 2,410 2,424 2,390 2,419 65,100
2023/03/08 2,395 2,422 2,374 2,408 99,300
2023/03/07 2,356 2,402 2,325 2,395 94,500
2023/03/06 2,429 2,431 2,382 2,388 91,300
2023/03/03 2,374 2,405 2,352 2,402 105,100
2023/03/02 2,339 2,374 2,302 2,374 162,000
2023/03/01 2,430 2,432 2,367 2,380 283,100
2023/02/28 2,244 2,286 2,240 2,281 68,800
2023/02/27 2,260 2,271 2,223 2,239 61,800
2023/02/24 2,300 2,312 2,258 2,305 62,400
2023/02/22 2,259 2,301 2,253 2,296 88,000
2023/02/21 2,346 2,346 2,262 2,279 86,800
2023/02/20 2,329 2,370 2,298 2,360 67,600
2023/02/17 2,330 2,330 2,282 2,311 99,000
2023/02/16 2,346 2,368 2,317 2,336 87,600
2023/02/15 2,323 2,347 2,310 2,315 82,100
2023/02/14 2,347 2,347 2,306 2,312 93,300
2023/02/13 2,390 2,390 2,298 2,298 75,800
2023/02/10 2,424 2,433 2,393 2,393 76,500
2023/02/09 2,409 2,422 2,376 2,410 65,300
2023/02/08 2,422 2,439 2,388 2,438 82,400
2023/02/07 2,460 2,474 2,402 2,405 87,000
2023/02/06 2,400 2,453 2,400 2,425 264,200
2023/02/03 2,355 2,398 2,333 2,390 180,100
2023/02/02 2,432 2,460 2,330 2,337 204,800
2023/02/01 2,299 2,433 2,277 2,361 340,200
2023/01/31 2,340 2,450 2,244 2,264 877,200
2023/01/30 2,259 2,260 2,206 2,216 136,700
2023/01/27 2,245 2,252 2,224 2,248 64,800
2023/01/26 2,256 2,261 2,231 2,234 66,700
2023/01/25 2,287 2,287 2,246 2,254 66,500
2023/01/24 2,240 2,257 2,221 2,247 92,400
2023/01/23 2,198 2,224 2,197 2,221 64,100
2023/01/20 2,165 2,173 2,120 2,155 67,100
2023/01/19 2,161 2,170 2,145 2,165 53,100
2023/01/18 2,153 2,183 2,126 2,178 89,700
2023/01/17 2,099 2,120 2,086 2,103 84,500
2023/01/16 2,119 2,138 2,101 2,102 71,700
2023/01/13 2,109 2,145 2,100 2,111 69,700
2023/01/12 2,162 2,174 2,115 2,130 117,600
2023/01/11 2,080 2,153 2,080 2,144 83,500
2023/01/10 2,023 2,090 2,019 2,073 78,500
2023/01/06 2,028 2,029 1,986 2,013 106,800
2023/01/05 2,042 2,061 2,019 2,041 111,500
2023/01/04 2,103 2,112 2,042 2,052 85,800

このページの先頭へ