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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,376 | 2,403 | 2,360 | 2,367 | 131,600 |
| 2024/10/03 | 2,415 | 2,425 | 2,373 | 2,379 | 130,900 |
| 2024/10/02 | 2,350 | 2,380 | 2,342 | 2,348 | 133,000 |
| 2024/10/01 | 2,420 | 2,437 | 2,394 | 2,400 | 78,100 |
| 2024/09/30 | 2,404 | 2,455 | 2,400 | 2,420 | 119,500 |
| 2024/09/27 | 2,428 | 2,498 | 2,418 | 2,478 | 144,200 |
| 2024/09/26 | 2,409 | 2,463 | 2,396 | 2,463 | 207,600 |
| 2024/09/25 | 2,410 | 2,422 | 2,389 | 2,409 | 105,300 |
| 2024/09/24 | 2,480 | 2,504 | 2,465 | 2,481 | 158,100 |
| 2024/09/20 | 2,448 | 2,474 | 2,418 | 2,462 | 219,300 |
| 2024/09/19 | 2,371 | 2,436 | 2,371 | 2,410 | 165,900 |
| 2024/09/18 | 2,367 | 2,379 | 2,341 | 2,370 | 115,000 |
| 2024/09/17 | 2,354 | 2,381 | 2,326 | 2,364 | 137,100 |
| 2024/09/13 | 2,382 | 2,382 | 2,305 | 2,323 | 253,500 |
| 2024/09/12 | 2,443 | 2,477 | 2,380 | 2,396 | 188,900 |
| 2024/09/11 | 2,425 | 2,479 | 2,421 | 2,458 | 202,400 |
| 2024/09/10 | 2,445 | 2,480 | 2,420 | 2,451 | 209,300 |
| 2024/09/09 | 2,351 | 2,430 | 2,344 | 2,413 | 203,800 |
| 2024/09/06 | 2,408 | 2,442 | 2,378 | 2,430 | 239,000 |
| 2024/09/05 | 2,422 | 2,468 | 2,373 | 2,405 | 188,100 |
| 2024/09/04 | 2,420 | 2,459 | 2,417 | 2,445 | 153,800 |
| 2024/09/03 | 2,462 | 2,474 | 2,441 | 2,462 | 194,000 |
| 2024/09/02 | 2,520 | 2,536 | 2,435 | 2,453 | 183,400 |
| 2024/08/30 | 2,482 | 2,550 | 2,476 | 2,503 | 244,000 |
| 2024/08/29 | 2,476 | 2,534 | 2,462 | 2,513 | 220,000 |
| 2024/08/28 | 2,392 | 2,450 | 2,392 | 2,450 | 157,400 |
| 2024/08/27 | 2,410 | 2,435 | 2,367 | 2,435 | 93,700 |
| 2024/08/26 | 2,337 | 2,392 | 2,330 | 2,380 | 159,800 |
| 2024/08/23 | 2,360 | 2,373 | 2,332 | 2,338 | 159,500 |
| 2024/08/22 | 2,385 | 2,396 | 2,357 | 2,394 | 140,700 |
| 2024/08/21 | 2,395 | 2,405 | 2,361 | 2,372 | 138,700 |
| 2024/08/20 | 2,380 | 2,441 | 2,380 | 2,402 | 139,900 |
| 2024/08/19 | 2,358 | 2,381 | 2,340 | 2,342 | 150,300 |
| 2024/08/16 | 2,347 | 2,376 | 2,316 | 2,366 | 131,800 |
| 2024/08/15 | 2,345 | 2,345 | 2,302 | 2,315 | 171,100 |
| 2024/08/14 | 2,343 | 2,391 | 2,316 | 2,328 | 177,200 |
| 2024/08/13 | 2,300 | 2,326 | 2,278 | 2,319 | 171,700 |
| 2024/08/09 | 2,322 | 2,322 | 2,249 | 2,279 | 261,000 |
| 2024/08/08 | 2,145 | 2,287 | 2,133 | 2,272 | 537,800 |
| 2024/08/07 | 2,122 | 2,250 | 2,106 | 2,168 | 378,000 |
| 2024/08/06 | 2,096 | 2,150 | 2,027 | 2,150 | 613,200 |
| 2024/08/05 | 2,029 | 2,037 | 1,811 | 1,823 | 499,900 |
| 2024/08/02 | 2,188 | 2,220 | 2,121 | 2,129 | 365,700 |
| 2024/08/01 | 2,167 | 2,244 | 2,137 | 2,237 | 433,800 |
| 2024/07/31 | 2,180 | 2,180 | 2,101 | 2,167 | 453,900 |
| 2024/07/30 | 2,143 | 2,190 | 2,118 | 2,187 | 402,100 |
| 2024/07/29 | 2,222 | 2,227 | 2,113 | 2,165 | 765,900 |
| 2024/07/26 | 2,405 | 2,463 | 2,166 | 2,220 | 1,375,000 |
| 2024/07/25 | 2,614 | 2,668 | 2,605 | 2,605 | 290,700 |
| 2024/07/24 | 2,662 | 2,687 | 2,651 | 2,657 | 159,200 |
| 2024/07/23 | 2,655 | 2,665 | 2,622 | 2,650 | 134,700 |
| 2024/07/22 | 2,704 | 2,718 | 2,647 | 2,650 | 158,600 |
| 2024/07/19 | 2,693 | 2,731 | 2,679 | 2,700 | 139,500 |
| 2024/07/18 | 2,745 | 2,783 | 2,722 | 2,722 | 127,500 |
| 2024/07/17 | 2,751 | 2,792 | 2,736 | 2,775 | 227,700 |
| 2024/07/16 | 2,724 | 2,777 | 2,724 | 2,742 | 199,500 |
| 2024/07/12 | 2,665 | 2,751 | 2,650 | 2,743 | 187,000 |
| 2024/07/11 | 2,709 | 2,709 | 2,667 | 2,680 | 164,200 |
| 2024/07/10 | 2,772 | 2,775 | 2,655 | 2,691 | 221,300 |
| 2024/07/09 | 2,749 | 2,789 | 2,741 | 2,781 | 159,400 |
| 2024/07/08 | 2,752 | 2,767 | 2,740 | 2,760 | 123,000 |
| 2024/07/05 | 2,765 | 2,791 | 2,762 | 2,764 | 123,200 |
| 2024/07/04 | 2,807 | 2,816 | 2,770 | 2,780 | 155,700 |
| 2024/07/03 | 2,790 | 2,827 | 2,790 | 2,827 | 132,500 |
| 2024/07/02 | 2,773 | 2,817 | 2,751 | 2,808 | 221,100 |
| 2024/07/01 | 2,837 | 2,846 | 2,751 | 2,773 | 134,300 |
| 2024/06/28 | 2,860 | 2,867 | 2,808 | 2,835 | 125,300 |
| 2024/06/27 | 2,849 | 2,878 | 2,830 | 2,852 | 137,100 |
| 2024/06/26 | 2,832 | 2,860 | 2,818 | 2,849 | 235,700 |
| 2024/06/25 | 2,808 | 2,864 | 2,808 | 2,830 | 169,300 |
| 2024/06/24 | 2,861 | 2,871 | 2,809 | 2,815 | 191,600 |
| 2024/06/21 | 2,878 | 2,948 | 2,854 | 2,857 | 1,015,700 |
| 2024/06/20 | 2,893 | 2,940 | 2,859 | 2,885 | 283,900 |
| 2024/06/19 | 2,860 | 2,889 | 2,849 | 2,878 | 203,500 |
| 2024/06/18 | 2,819 | 2,864 | 2,800 | 2,848 | 202,300 |
| 2024/06/17 | 2,833 | 2,841 | 2,769 | 2,791 | 145,400 |
| 2024/06/14 | 2,806 | 2,887 | 2,801 | 2,860 | 139,700 |
| 2024/06/13 | 2,883 | 2,906 | 2,856 | 2,856 | 162,500 |
| 2024/06/12 | 2,929 | 2,934 | 2,885 | 2,895 | 207,700 |
| 2024/06/11 | 2,914 | 2,959 | 2,890 | 2,901 | 258,900 |
| 2024/06/10 | 2,854 | 2,922 | 2,838 | 2,919 | 156,900 |
| 2024/06/07 | 2,818 | 2,870 | 2,818 | 2,870 | 167,600 |
| 2024/06/06 | 2,824 | 2,827 | 2,791 | 2,823 | 103,100 |
| 2024/06/05 | 2,795 | 2,828 | 2,776 | 2,811 | 157,300 |
| 2024/06/04 | 2,782 | 2,807 | 2,752 | 2,797 | 142,400 |
| 2024/06/03 | 2,724 | 2,762 | 2,710 | 2,746 | 93,700 |
| 2024/05/31 | 2,700 | 2,718 | 2,677 | 2,701 | 129,200 |
| 2024/05/30 | 2,620 | 2,682 | 2,610 | 2,682 | 98,800 |
| 2024/05/29 | 2,700 | 2,720 | 2,626 | 2,640 | 142,500 |
| 2024/05/28 | 2,732 | 2,763 | 2,712 | 2,717 | 129,100 |
| 2024/05/27 | 2,717 | 2,717 | 2,655 | 2,705 | 230,200 |
| 2024/05/24 | 2,703 | 2,759 | 2,703 | 2,717 | 165,100 |
| 2024/05/23 | 2,747 | 2,765 | 2,722 | 2,748 | 131,200 |
| 2024/05/22 | 2,787 | 2,787 | 2,707 | 2,720 | 189,800 |
| 2024/05/21 | 2,730 | 2,783 | 2,730 | 2,756 | 90,900 |
| 2024/05/20 | 2,671 | 2,726 | 2,671 | 2,715 | 111,800 |
| 2024/05/17 | 2,715 | 2,741 | 2,681 | 2,681 | 79,600 |
| 2024/05/16 | 2,728 | 2,743 | 2,708 | 2,733 | 66,600 |
| 2024/05/15 | 2,720 | 2,784 | 2,706 | 2,718 | 159,400 |
| 2024/05/14 | 2,730 | 2,744 | 2,700 | 2,732 | 88,800 |
| 2024/05/13 | 2,700 | 2,727 | 2,694 | 2,725 | 97,100 |
| 2024/05/10 | 2,745 | 2,745 | 2,673 | 2,695 | 183,700 |
| 2024/05/09 | 2,713 | 2,749 | 2,691 | 2,713 | 86,800 |
| 2024/05/08 | 2,684 | 2,740 | 2,684 | 2,711 | 90,600 |
| 2024/05/07 | 2,608 | 2,701 | 2,606 | 2,701 | 124,100 |
| 2024/05/02 | 2,613 | 2,623 | 2,572 | 2,581 | 93,500 |
| 2024/05/01 | 2,618 | 2,659 | 2,565 | 2,618 | 312,300 |
| 2024/04/30 | 2,564 | 2,571 | 2,501 | 2,568 | 240,100 |
| 2024/04/26 | 2,736 | 2,745 | 2,503 | 2,564 | 643,300 |
| 2024/04/25 | 2,680 | 2,680 | 2,632 | 2,636 | 139,900 |
| 2024/04/24 | 2,685 | 2,738 | 2,661 | 2,715 | 215,100 |
| 2024/04/23 | 2,708 | 2,712 | 2,606 | 2,635 | 208,100 |
| 2024/04/22 | 2,672 | 2,709 | 2,648 | 2,702 | 129,600 |
| 2024/04/19 | 2,734 | 2,734 | 2,635 | 2,658 | 214,900 |
| 2024/04/18 | 2,713 | 2,756 | 2,711 | 2,739 | 130,200 |
| 2024/04/17 | 2,740 | 2,740 | 2,651 | 2,716 | 160,000 |
| 2024/04/16 | 2,720 | 2,768 | 2,702 | 2,748 | 170,400 |
| 2024/04/15 | 2,729 | 2,784 | 2,712 | 2,769 | 174,800 |
| 2024/04/12 | 2,735 | 2,748 | 2,692 | 2,698 | 67,900 |
| 2024/04/11 | 2,682 | 2,722 | 2,676 | 2,711 | 89,700 |
| 2024/04/10 | 2,733 | 2,764 | 2,711 | 2,716 | 55,800 |
| 2024/04/09 | 2,730 | 2,743 | 2,704 | 2,731 | 105,100 |
| 2024/04/08 | 2,707 | 2,732 | 2,699 | 2,723 | 100,400 |
| 2024/04/05 | 2,688 | 2,733 | 2,680 | 2,719 | 104,800 |
| 2024/04/04 | 2,723 | 2,756 | 2,686 | 2,723 | 170,700 |
| 2024/04/03 | 2,691 | 2,703 | 2,650 | 2,656 | 149,100 |
| 2024/04/02 | 2,778 | 2,778 | 2,676 | 2,712 | 173,600 |
| 2024/04/01 | 2,834 | 2,841 | 2,778 | 2,781 | 112,900 |
| 2024/03/29 | 2,787 | 2,837 | 2,777 | 2,834 | 176,500 |
| 2024/03/28 | 2,760 | 2,804 | 2,747 | 2,782 | 136,100 |
| 2024/03/27 | 2,805 | 2,807 | 2,753 | 2,786 | 161,700 |
| 2024/03/26 | 2,800 | 2,825 | 2,760 | 2,765 | 162,200 |
| 2024/03/25 | 2,853 | 2,894 | 2,821 | 2,835 | 161,400 |
| 2024/03/22 | 2,858 | 2,907 | 2,842 | 2,903 | 157,100 |
| 2024/03/21 | 2,926 | 2,947 | 2,879 | 2,890 | 253,100 |
| 2024/03/19 | 2,860 | 2,874 | 2,780 | 2,826 | 130,800 |
| 2024/03/18 | 2,823 | 2,866 | 2,752 | 2,846 | 171,300 |
| 2024/03/15 | 2,851 | 2,885 | 2,833 | 2,859 | 112,200 |
| 2024/03/14 | 2,856 | 2,899 | 2,812 | 2,866 | 262,100 |
| 2024/03/13 | 2,861 | 2,896 | 2,832 | 2,888 | 291,600 |
| 2024/03/12 | 2,802 | 2,828 | 2,758 | 2,827 | 185,900 |
| 2024/03/11 | 2,771 | 2,830 | 2,730 | 2,830 | 412,300 |
| 2024/03/08 | 2,767 | 2,835 | 2,742 | 2,786 | 291,500 |
| 2024/03/07 | 2,774 | 2,806 | 2,740 | 2,772 | 330,300 |
| 2024/03/06 | 2,721 | 2,769 | 2,712 | 2,767 | 224,100 |
| 2024/03/05 | 2,699 | 2,799 | 2,674 | 2,760 | 310,600 |
| 2024/03/04 | 2,605 | 2,753 | 2,592 | 2,675 | 447,100 |
| 2024/03/01 | 2,619 | 2,642 | 2,579 | 2,598 | 192,000 |
| 2024/02/29 | 2,574 | 2,584 | 2,511 | 2,553 | 225,000 |
| 2024/02/28 | 2,587 | 2,628 | 2,570 | 2,595 | 230,800 |
| 2024/02/27 | 2,633 | 2,673 | 2,589 | 2,602 | 211,100 |
| 2024/02/26 | 2,583 | 2,684 | 2,578 | 2,658 | 314,200 |
| 2024/02/22 | 2,572 | 2,600 | 2,554 | 2,600 | 276,300 |
| 2024/02/21 | 2,598 | 2,598 | 2,538 | 2,568 | 200,700 |
| 2024/02/20 | 2,595 | 2,616 | 2,522 | 2,552 | 306,200 |
| 2024/02/19 | 2,468 | 2,561 | 2,458 | 2,550 | 314,700 |
| 2024/02/16 | 2,479 | 2,485 | 2,444 | 2,453 | 249,500 |
| 2024/02/15 | 2,499 | 2,499 | 2,422 | 2,464 | 261,800 |
| 2024/02/14 | 2,479 | 2,489 | 2,446 | 2,468 | 209,400 |
| 2024/02/13 | 2,530 | 2,533 | 2,448 | 2,493 | 227,100 |
| 2024/02/09 | 2,455 | 2,522 | 2,446 | 2,480 | 260,200 |
| 2024/02/08 | 2,509 | 2,509 | 2,446 | 2,474 | 261,200 |
| 2024/02/07 | 2,503 | 2,537 | 2,469 | 2,515 | 323,700 |
| 2024/02/06 | 2,615 | 2,615 | 2,482 | 2,482 | 340,100 |
| 2024/02/05 | 2,620 | 2,631 | 2,580 | 2,615 | 296,500 |
| 2024/02/02 | 2,625 | 2,668 | 2,589 | 2,613 | 364,800 |
| 2024/02/01 | 2,670 | 2,681 | 2,605 | 2,628 | 444,600 |
| 2024/01/31 | 2,646 | 2,742 | 2,646 | 2,709 | 645,400 |
| 2024/01/30 | 2,855 | 2,865 | 2,820 | 2,846 | 187,800 |
| 2024/01/29 | 2,890 | 2,890 | 2,823 | 2,833 | 167,600 |
| 2024/01/26 | 2,900 | 2,941 | 2,889 | 2,897 | 178,900 |
| 2024/01/25 | 2,900 | 2,927 | 2,883 | 2,920 | 147,100 |
| 2024/01/24 | 2,896 | 2,922 | 2,851 | 2,877 | 167,300 |
| 2024/01/23 | 2,880 | 2,924 | 2,880 | 2,913 | 230,900 |
| 2024/01/22 | 2,842 | 2,878 | 2,820 | 2,873 | 201,600 |
| 2024/01/19 | 2,763 | 2,799 | 2,750 | 2,792 | 124,000 |
| 2024/01/18 | 2,785 | 2,799 | 2,743 | 2,757 | 288,000 |
| 2024/01/17 | 2,809 | 2,836 | 2,790 | 2,799 | 165,600 |
| 2024/01/16 | 2,833 | 2,849 | 2,803 | 2,813 | 142,600 |
| 2024/01/15 | 2,798 | 2,850 | 2,767 | 2,841 | 240,600 |
| 2024/01/12 | 2,830 | 2,851 | 2,747 | 2,806 | 249,300 |
| 2024/01/11 | 2,777 | 2,819 | 2,758 | 2,784 | 230,700 |
| 2024/01/10 | 2,724 | 2,750 | 2,693 | 2,737 | 142,600 |
| 2024/01/09 | 2,660 | 2,728 | 2,660 | 2,724 | 142,500 |
| 2024/01/05 | 2,730 | 2,730 | 2,656 | 2,656 | 180,300 |
| 2024/01/04 | 2,758 | 2,758 | 2,679 | 2,728 | 132,100 |