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
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
2025/04/28 3,010 3,060 2,996 3,030 111,600
2025/04/25 2,981 2,995 2,955 2,967 119,000
2025/04/24 3,025 3,045 2,948 2,983 86,200
2025/04/23 3,070 3,085 2,999 3,030 111,700
2025/04/22 3,110 3,125 3,045 3,080 106,100
2025/04/21 3,000 3,120 2,994 3,115 159,400
2025/04/18 2,919 3,035 2,919 3,010 87,500
2025/04/17 2,904 2,935 2,882 2,919 79,900
2025/04/16 2,850 2,899 2,828 2,875 91,400
2025/04/15 2,879 2,899 2,835 2,850 57,100
2025/04/14 2,847 2,890 2,833 2,850 62,500
2025/04/11 2,790 2,854 2,707 2,844 126,500
2025/04/10 2,787 2,837 2,703 2,793 117,000
2025/04/09 2,628 2,652 2,579 2,637 134,500
2025/04/08 2,601 2,700 2,601 2,678 201,000
2025/04/07 2,504 2,620 2,485 2,518 159,200
2025/04/04 2,695 2,751 2,680 2,711 118,200
2025/04/03 2,646 2,760 2,646 2,706 75,500
2025/04/02 2,773 2,793 2,749 2,772 56,000
2025/04/01 2,790 2,828 2,766 2,773 51,000
2025/03/31 2,849 2,849 2,771 2,790 81,400
2025/03/28 2,886 2,887 2,847 2,875 86,900
2025/03/27 2,875 2,932 2,873 2,929 81,800
2025/03/26 2,931 2,957 2,914 2,925 118,100
2025/03/25 2,940 2,951 2,904 2,930 88,300
2025/03/24 2,938 2,944 2,885 2,898 84,800
2025/03/21 2,910 2,977 2,885 2,922 185,500
2025/03/19 2,914 2,919 2,883 2,895 86,600
2025/03/18 2,904 2,976 2,880 2,928 142,700
2025/03/17 2,900 2,910 2,866 2,886 79,000
2025/03/14 2,845 2,870 2,804 2,850 106,400
2025/03/13 2,848 2,911 2,838 2,876 237,100
2025/03/12 2,764 2,824 2,733 2,798 154,400
2025/03/11 2,805 2,842 2,756 2,777 120,000
2025/03/10 2,899 2,923 2,847 2,851 127,600
2025/03/07 2,798 2,884 2,798 2,855 186,900
2025/03/06 2,913 2,929 2,811 2,848 176,600
2025/03/05 2,854 2,861 2,729 2,782 219,500
2025/03/04 2,733 2,778 2,701 2,719 102,100
2025/03/03 2,718 2,747 2,700 2,728 84,300
2025/02/28 2,701 2,715 2,660 2,668 116,600
2025/02/27 2,717 2,770 2,697 2,721 176,800
2025/02/26 2,781 2,805 2,713 2,720 299,500
2025/02/25 2,761 2,899 2,757 2,799 141,700
2025/02/21 2,801 2,813 2,765 2,798 86,700
2025/02/20 2,903 2,916 2,783 2,799 157,400
2025/02/19 2,907 2,946 2,904 2,936 108,800
2025/02/18 2,912 2,939 2,883 2,915 95,200
2025/02/17 2,900 2,919 2,862 2,862 65,700
2025/02/14 2,900 2,950 2,888 2,891 89,500
2025/02/13 2,850 2,941 2,834 2,900 130,100
2025/02/12 2,860 2,869 2,831 2,842 81,500
2025/02/10 2,832 2,890 2,791 2,846 167,700
2025/02/07 2,799 2,847 2,756 2,807 121,000
2025/02/06 2,851 2,859 2,758 2,784 342,400
2025/02/05 2,869 2,905 2,843 2,891 238,400
2025/02/04 2,960 3,000 2,934 2,964 271,400
2025/02/03 2,900 2,960 2,816 2,946 403,000
2025/01/31 2,750 2,964 2,678 2,911 707,300
2025/01/30 2,449 2,489 2,428 2,468 75,200
2025/01/29 2,461 2,480 2,442 2,447 69,500
2025/01/28 2,416 2,480 2,389 2,460 109,100
2025/01/27 2,423 2,424 2,378 2,398 63,200
2025/01/24 2,390 2,407 2,368 2,400 102,500
2025/01/23 2,400 2,400 2,360 2,378 65,700
2025/01/22 2,364 2,386 2,356 2,376 95,500
2025/01/21 2,388 2,394 2,367 2,376 76,900
2025/01/20 2,389 2,402 2,375 2,384 90,200
2025/01/17 2,386 2,394 2,324 2,352 79,600
2025/01/16 2,403 2,426 2,394 2,397 102,200
2025/01/15 2,370 2,390 2,353 2,371 86,400
2025/01/14 2,350 2,369 2,328 2,347 68,100
2025/01/10 2,418 2,435 2,362 2,365 83,000
2025/01/09 2,399 2,422 2,383 2,409 82,300
2025/01/08 2,432 2,460 2,394 2,394 74,300
2025/01/07 2,425 2,455 2,418 2,432 92,700
2025/01/06 2,488 2,492 2,404 2,414 116,600

このページの先頭へ