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
2026/07/10 1,052 1,066 1,046 1,046 613,400
2026/07/09 1,042 1,062 1,036 1,052 794,700
2026/07/08 1,067 1,084 1,035 1,057 1,565,600
2026/07/07 1,036 1,080 1,036 1,066 1,742,700
2026/07/06 1,015 1,032 1,012 1,020 855,700
2026/07/03 1,003 1,023 998 1,018 1,022,100
2026/07/02 970 995 968 990 985,800
2026/07/01 937 958 930 945 701,000
2026/06/30 951 955 937 937 794,100
2026/06/29 926 964 926 963 1,125,200
2026/06/26 909 915 896 911 801,200
2026/06/25 923 932 914 916 566,900
2026/06/24 921 931 895 919 1,178,000
2026/06/23 933 933 908 911 1,163,000
2026/06/22 930 952 928 944 1,111,300
2026/06/19 927 942 909 931 1,647,600
2026/06/18 935 966 934 957 829,300
2026/06/17 966 974 950 958 621,300
2026/06/16 940 962 934 957 829,400
2026/06/15 983 996 960 967 1,172,100
2026/06/12 991 1,004 975 990 1,476,300
2026/06/11 1,036 1,039 1,013 1,021 763,400
2026/06/10 1,060 1,066 1,029 1,038 912,900
2026/06/09 1,057 1,071 1,043 1,057 680,300
2026/06/08 1,074 1,090 1,063 1,070 494,900
2026/06/05 1,084 1,113 1,075 1,092 656,700
2026/06/04 1,106 1,118 1,075 1,083 1,032,700
2026/06/03 1,116 1,128 1,077 1,106 1,030,100
2026/06/02 1,158 1,158 1,108 1,119 1,269,400
2026/06/01 1,090 1,145 1,089 1,122 1,342,100
2026/05/29 1,045 1,104 1,039 1,064 1,583,600
2026/05/28 1,040 1,056 1,020 1,029 1,088,100
2026/05/27 999 1,042 996 1,034 1,056,800
2026/05/26 1,039 1,047 1,008 1,013 639,200
2026/05/25 1,043 1,044 1,007 1,016 1,059,800
2026/05/22 1,035 1,046 1,013 1,037 1,295,100
2026/05/21 1,005 1,030 1,000 1,005 1,180,500
2026/05/20 1,024 1,027 985 990 1,409,700
2026/05/19 1,008 1,070 1,008 1,036 1,908,400
2026/05/18 950 965 941 948 523,300
2026/05/15 945 954 932 951 752,200
2026/05/14 956 962 931 931 666,900
2026/05/13 968 979 947 953 735,600
2026/05/12 960 965 942 957 888,600
2026/05/11 936 952 925 945 870,200
2026/05/08 925 939 915 937 855,200
2026/05/07 891 924 889 895 1,354,000
2026/05/01 917 938 867 921 2,461,000
2026/04/30 881 892 868 879 1,172,800
2026/04/28 888 888 870 881 624,100
2026/04/27 921 921 876 876 1,467,300
2026/04/24 905 926 905 917 480,400
2026/04/23 948 953 923 932 656,600
2026/04/22 945 967 944 960 802,600
2026/04/21 959 959 927 930 650,400
2026/04/20 945 952 939 948 813,200
2026/04/17 899 949 899 944 1,412,700
2026/04/16 933 936 899 899 770,500
2026/04/15 862 922 862 908 1,466,100
2026/04/14 849 852 836 852 574,800
2026/04/13 803 819 802 814 389,800
2026/04/10 823 830 809 816 820,300
2026/04/09 841 850 836 838 377,000
2026/04/08 855 856 842 855 439,200
2026/04/07 835 854 835 840 521,700
2026/04/06 836 842 829 835 373,600
2026/04/03 823 832 822 832 369,800
2026/03/27 813 819 805 814 647,200
2026/03/26 810 811 798 808 371,000
2026/03/25 811 823 807 817 490,800
2026/03/24 818 822 807 818 419,200
2026/03/23 810 812 798 803 558,000
2026/03/19 831 839 823 823 896,400
2026/03/18 830 849 829 846 888,000
2026/03/17 839 842 826 829 402,000
2026/03/16 820 838 820 834 653,400
2026/03/13 809 831 808 824 976,500
2026/03/12 822 835 822 824 597,300
2026/03/11 858 860 839 844 696,000
2026/03/10 846 848 828 843 857,800
2026/03/09 816 858 808 851 2,103,900
2026/03/06 807 838 806 831 643,200
2026/03/05 811 814 794 803 538,800
2026/03/04 798 802 780 791 692,100
2026/03/03 808 815 792 797 725,100
2026/03/02 803 817 788 814 1,320,300
2026/02/27 862 873 849 863 1,192,100
2026/02/26 800 836 793 832 1,544,500
2026/02/25 773 793 767 790 1,624,200
2026/02/24 807 809 758 764 3,001,600
2026/02/20 855 858 827 834 837,000
2026/02/19 860 866 850 860 674,200
2026/02/18 836 863 830 861 1,173,100
2026/02/17 819 827 807 821 1,152,800
2026/02/16 809 827 804 818 798,400
2026/02/13 825 832 798 800 1,542,900
2026/02/12 863 865 840 840 1,236,400
2026/02/10 846 881 842 874 1,272,300
2026/02/09 855 868 834 839 1,037,800
2026/02/06 861 867 848 852 1,087,500
2026/02/05 832 897 831 875 1,674,500
2026/02/04 859 866 827 828 2,570,200
2026/02/03 941 944 918 919 1,348,600
2026/02/02 969 976 940 951 1,894,500
2026/01/30 950 984 942 959 1,973,900
2026/01/29 937 959 898 946 1,563,600
2026/01/28 942 958 932 935 1,097,400
2026/01/27 950 961 941 952 857,000
2026/01/26 964 983 959 959 848,600
2026/01/23 950 956 942 949 795,700
2026/01/22 951 955 940 947 931,400
2026/01/21 956 959 938 944 654,200
2026/01/20 982 990 968 968 339,900
2026/01/19 995 1,001 980 980 477,500
2026/01/16 1,005 1,013 980 988 752,500
2026/01/15 1,014 1,021 1,006 1,013 348,500
2026/01/14 1,031 1,034 1,007 1,018 481,100
2026/01/13 1,029 1,034 1,015 1,031 465,800
2026/01/09 1,015 1,026 997 1,014 447,600
2026/01/08 1,029 1,031 1,013 1,016 494,000
2026/01/07 1,036 1,048 1,008 1,016 1,021,900
2026/01/06 1,038 1,058 1,033 1,051 323,400
2026/01/05 1,044 1,058 1,019 1,026 421,200

このページの先頭へ