シンメンテホールディングス(6086)の株価時系列情報
シンメンテホールディングス(6086)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 |
|---|---|---|---|---|---|
| 2025/09/17 | 1,123 | 1,132 | 1,104 | 1,121 | 13,700 |
| 2025/09/16 | 1,141 | 1,142 | 1,122 | 1,133 | 13,500 |
| 2025/09/12 | 1,172 | 1,172 | 1,126 | 1,135 | 25,800 |
| 2025/09/11 | 1,147 | 1,158 | 1,137 | 1,154 | 15,500 |
| 2025/09/10 | 1,142 | 1,153 | 1,131 | 1,153 | 15,000 |
| 2025/09/09 | 1,182 | 1,182 | 1,128 | 1,141 | 47,200 |
| 2025/09/08 | 1,203 | 1,219 | 1,170 | 1,182 | 14,700 |
| 2025/09/05 | 1,180 | 1,218 | 1,180 | 1,198 | 37,000 |
| 2025/09/04 | 1,139 | 1,163 | 1,139 | 1,163 | 6,600 |
| 2025/09/03 | 1,148 | 1,148 | 1,126 | 1,139 | 7,900 |
| 2025/09/02 | 1,160 | 1,163 | 1,145 | 1,150 | 23,300 |
| 2025/09/01 | 1,142 | 1,158 | 1,142 | 1,144 | 9,200 |
| 2025/08/29 | 1,120 | 1,153 | 1,103 | 1,145 | 18,000 |
| 2025/08/28 | 1,190 | 1,240 | 1,124 | 1,125 | 54,800 |
| 2025/08/27 | 1,140 | 1,163 | 1,126 | 1,160 | 23,200 |
| 2025/08/26 | 1,167 | 1,185 | 1,139 | 1,139 | 48,600 |
| 2025/08/25 | 1,170 | 1,197 | 1,150 | 1,197 | 39,600 |
| 2025/08/22 | 1,119 | 1,162 | 1,111 | 1,162 | 13,300 |
| 2025/08/21 | 1,142 | 1,148 | 1,120 | 1,123 | 14,000 |
| 2025/08/20 | 1,140 | 1,157 | 1,132 | 1,146 | 10,100 |
| 2025/08/19 | 1,140 | 1,154 | 1,140 | 1,141 | 18,400 |
| 2025/08/18 | 1,150 | 1,165 | 1,139 | 1,142 | 14,900 |
| 2025/08/15 | 1,126 | 1,188 | 1,126 | 1,150 | 43,000 |
| 2025/08/14 | 1,120 | 1,132 | 1,118 | 1,126 | 8,300 |
| 2025/08/13 | 1,120 | 1,126 | 1,101 | 1,114 | 15,200 |
| 2025/08/12 | 1,129 | 1,138 | 1,123 | 1,123 | 11,500 |
| 2025/08/08 | 1,122 | 1,155 | 1,122 | 1,131 | 24,600 |
| 2025/08/07 | 1,151 | 1,161 | 1,111 | 1,112 | 10,400 |
| 2025/08/06 | 1,123 | 1,156 | 1,123 | 1,151 | 13,200 |
| 2025/08/05 | 1,145 | 1,162 | 1,118 | 1,118 | 9,500 |
| 2025/08/04 | 1,124 | 1,153 | 1,124 | 1,140 | 15,000 |
| 2025/08/01 | 1,145 | 1,164 | 1,121 | 1,151 | 24,500 |
| 2025/07/31 | 1,146 | 1,162 | 1,105 | 1,129 | 35,000 |
| 2025/07/30 | 1,165 | 1,170 | 1,112 | 1,146 | 45,200 |
| 2025/07/29 | 1,221 | 1,228 | 1,173 | 1,174 | 35,200 |
| 2025/07/28 | 1,241 | 1,274 | 1,169 | 1,228 | 74,200 |
| 2025/07/25 | 1,166 | 1,279 | 1,166 | 1,279 | 50,200 |
| 2025/07/24 | 1,180 | 1,180 | 1,134 | 1,166 | 26,300 |
| 2025/07/23 | 1,158 | 1,195 | 1,143 | 1,180 | 19,100 |
| 2025/07/22 | 1,157 | 1,199 | 1,111 | 1,161 | 58,200 |
| 2025/07/18 | 1,151 | 1,166 | 1,132 | 1,158 | 36,900 |
| 2025/07/17 | 1,072 | 1,134 | 1,051 | 1,129 | 47,100 |
| 2025/07/16 | 1,009 | 1,073 | 1,009 | 1,072 | 42,900 |
| 2025/07/15 | 989 | 1,107 | 970 | 1,030 | 163,700 |
| 2025/07/14 | 950 | 967 | 950 | 957 | 23,200 |
| 2025/07/11 | 954 | 956 | 935 | 946 | 12,900 |
| 2025/07/10 | 940 | 951 | 927 | 951 | 29,000 |
| 2025/07/09 | 937 | 945 | 929 | 940 | 6,400 |
| 2025/07/08 | 960 | 960 | 930 | 930 | 6,100 |
| 2025/07/07 | 910 | 951 | 906 | 945 | 22,600 |
| 2025/07/04 | 864 | 904 | 860 | 895 | 9,500 |
| 2025/07/03 | 884 | 884 | 869 | 869 | 5,400 |
| 2025/07/02 | 882 | 917 | 862 | 890 | 23,300 |
| 2025/07/01 | 900 | 915 | 897 | 897 | 9,000 |
| 2025/06/30 | 905 | 918 | 891 | 905 | 11,600 |
| 2025/06/27 | 953 | 953 | 912 | 919 | 13,000 |
| 2025/06/26 | 963 | 963 | 944 | 953 | 6,600 |
| 2025/06/25 | 960 | 960 | 932 | 953 | 12,700 |
| 2025/06/24 | 957 | 957 | 925 | 949 | 23,900 |
| 2025/06/23 | 900 | 930 | 895 | 930 | 14,100 |
| 2025/06/20 | 884 | 918 | 884 | 893 | 15,100 |
| 2025/06/19 | 873 | 879 | 862 | 871 | 4,200 |
| 2025/06/18 | 894 | 899 | 861 | 874 | 9,900 |
| 2025/06/17 | 900 | 910 | 884 | 894 | 9,000 |
| 2025/06/16 | 891 | 908 | 881 | 898 | 7,200 |
| 2025/06/13 | 903 | 913 | 875 | 892 | 14,700 |
| 2025/06/12 | 866 | 910 | 860 | 888 | 27,100 |
| 2025/06/11 | 884 | 921 | 833 | 866 | 50,800 |
| 2025/06/10 | 866 | 894 | 865 | 881 | 13,500 |
| 2025/06/09 | 875 | 883 | 860 | 865 | 34,300 |
| 2025/06/06 | 839 | 869 | 822 | 856 | 67,800 |
| 2025/06/05 | 812 | 848 | 812 | 834 | 26,100 |
| 2025/06/04 | 809 | 812 | 798 | 812 | 10,000 |
| 2025/06/03 | 814 | 814 | 798 | 812 | 20,100 |
| 2025/06/02 | 796 | 814 | 795 | 814 | 17,400 |
| 2025/05/30 | 773 | 798 | 773 | 792 | 14,400 |
| 2025/05/29 | 765 | 799 | 762 | 772 | 46,100 |
| 2025/05/28 | 770 | 776 | 766 | 767 | 13,200 |
| 2025/05/27 | 753 | 769 | 753 | 765 | 9,000 |
| 2025/05/26 | 750 | 755 | 747 | 749 | 22,400 |
| 2025/05/23 | 740 | 758 | 740 | 749 | 8,800 |
| 2025/05/22 | 735 | 748 | 735 | 736 | 8,800 |
| 2025/05/21 | 746 | 751 | 733 | 733 | 18,200 |
| 2025/05/20 | 749 | 750 | 745 | 746 | 6,000 |
| 2025/05/19 | 747 | 749 | 733 | 738 | 11,900 |
| 2025/05/16 | 749 | 760 | 739 | 742 | 27,500 |
| 2025/05/15 | 746 | 760 | 744 | 745 | 38,800 |
| 2025/05/14 | 746 | 762 | 736 | 756 | 39,000 |
| 2025/05/13 | 758 | 769 | 757 | 761 | 15,400 |
| 2025/05/12 | 757 | 765 | 752 | 758 | 13,400 |
| 2025/05/09 | 752 | 764 | 739 | 764 | 17,500 |
| 2025/05/08 | 769 | 769 | 737 | 749 | 27,600 |
| 2025/05/07 | 761 | 761 | 735 | 742 | 20,400 |
| 2025/05/02 | 772 | 773 | 728 | 732 | 196,100 |
| 2025/05/01 | 772 | 780 | 766 | 766 | 9,400 |
| 2025/04/30 | 766 | 779 | 766 | 773 | 4,300 |
| 2025/04/28 | 763 | 773 | 762 | 766 | 8,600 |
| 2025/04/25 | 758 | 770 | 752 | 760 | 11,600 |
| 2025/04/24 | 754 | 764 | 751 | 751 | 6,800 |
| 2025/04/23 | 765 | 765 | 750 | 754 | 12,600 |
| 2025/04/22 | 755 | 770 | 752 | 761 | 10,900 |
| 2025/04/21 | 764 | 776 | 752 | 752 | 19,500 |
| 2025/04/18 | 747 | 764 | 742 | 756 | 6,200 |
| 2025/04/17 | 740 | 754 | 740 | 747 | 8,700 |
| 2025/04/16 | 740 | 753 | 738 | 738 | 6,200 |
| 2025/04/15 | 774 | 774 | 740 | 740 | 19,900 |
| 2025/04/14 | 795 | 795 | 740 | 759 | 36,600 |
| 2025/04/11 | 785 | 809 | 754 | 788 | 25,100 |
| 2025/04/10 | 780 | 783 | 755 | 772 | 10,700 |
| 2025/04/09 | 760 | 773 | 735 | 735 | 27,400 |
| 2025/04/08 | 736 | 768 | 720 | 768 | 13,800 |
| 2025/04/07 | 668 | 686 | 651 | 686 | 49,400 |
| 2025/04/04 | 724 | 737 | 673 | 698 | 63,300 |
| 2025/04/03 | 742 | 750 | 706 | 735 | 28,700 |
| 2025/04/02 | 762 | 762 | 750 | 750 | 6,700 |
| 2025/04/01 | 777 | 777 | 762 | 762 | 6,200 |
| 2025/03/31 | 778 | 783 | 775 | 777 | 9,100 |
| 2025/03/28 | 790 | 804 | 784 | 796 | 10,200 |
| 2025/03/27 | 788 | 793 | 784 | 790 | 7,200 |
| 2025/03/26 | 795 | 796 | 788 | 788 | 6,000 |
| 2025/03/25 | 800 | 801 | 796 | 797 | 6,400 |
| 2025/03/24 | 805 | 805 | 796 | 800 | 6,200 |
| 2025/03/21 | 800 | 803 | 800 | 801 | 1,400 |
| 2025/03/19 | 798 | 802 | 796 | 800 | 4,900 |
| 2025/03/18 | 799 | 810 | 796 | 800 | 9,200 |
| 2025/03/17 | 797 | 802 | 796 | 800 | 6,800 |
| 2025/03/14 | 803 | 805 | 797 | 797 | 18,100 |
| 2025/03/13 | 812 | 814 | 796 | 800 | 16,100 |
| 2025/03/12 | 794 | 805 | 793 | 801 | 12,000 |
| 2025/03/11 | 797 | 802 | 795 | 796 | 11,800 |
| 2025/03/10 | 804 | 804 | 796 | 800 | 10,200 |
| 2025/03/07 | 804 | 804 | 796 | 799 | 13,400 |
| 2025/03/06 | 802 | 807 | 796 | 807 | 10,300 |
| 2025/03/05 | 802 | 807 | 798 | 805 | 17,400 |
| 2025/03/04 | 802 | 804 | 802 | 802 | 5,500 |
| 2025/03/03 | 807 | 808 | 798 | 802 | 9,300 |
| 2025/02/28 | 796 | 807 | 795 | 807 | 18,500 |
| 2025/02/27 | 787 | 809 | 785 | 793 | 31,900 |
| 2025/02/27 | 1 -> 2.00 分割 | ||||
| 2025/02/26 | 1,605 | 1,619 | 1,605 | 1,618 | 7,500 |
| 2025/02/25 | 1,600 | 1,624 | 1,600 | 1,606 | 8,000 |
| 2025/02/21 | 1,598 | 1,638 | 1,598 | 1,601 | 2,400 |
| 2025/02/20 | 1,607 | 1,630 | 1,596 | 1,601 | 7,500 |
| 2025/02/19 | 1,612 | 1,615 | 1,606 | 1,607 | 2,700 |
| 2025/02/18 | 1,642 | 1,643 | 1,605 | 1,612 | 4,200 |
| 2025/02/17 | 1,619 | 1,639 | 1,605 | 1,629 | 4,600 |
| 2025/02/14 | 1,623 | 1,624 | 1,605 | 1,605 | 2,000 |
| 2025/02/13 | 1,601 | 1,627 | 1,600 | 1,619 | 8,200 |
| 2025/02/12 | 1,598 | 1,607 | 1,597 | 1,598 | 4,000 |
| 2025/02/10 | 1,598 | 1,619 | 1,596 | 1,600 | 4,900 |
| 2025/02/07 | 1,604 | 1,620 | 1,596 | 1,600 | 4,300 |
| 2025/02/06 | 1,600 | 1,619 | 1,590 | 1,602 | 14,300 |
| 2025/02/05 | 1,625 | 1,625 | 1,601 | 1,602 | 3,600 |
| 2025/02/04 | 1,610 | 1,629 | 1,609 | 1,612 | 2,800 |
| 2025/02/03 | 1,603 | 1,617 | 1,603 | 1,609 | 3,100 |
| 2025/01/31 | 1,607 | 1,621 | 1,603 | 1,603 | 1,200 |
| 2025/01/30 | 1,623 | 1,626 | 1,607 | 1,607 | 7,600 |
| 2025/01/29 | 1,608 | 1,635 | 1,592 | 1,613 | 6,600 |
| 2025/01/28 | 1,616 | 1,616 | 1,581 | 1,592 | 6,800 |
| 2025/01/27 | 1,586 | 1,614 | 1,579 | 1,614 | 7,600 |
| 2025/01/24 | 1,576 | 1,586 | 1,574 | 1,574 | 2,700 |
| 2025/01/23 | 1,598 | 1,598 | 1,575 | 1,576 | 5,000 |
| 2025/01/22 | 1,596 | 1,600 | 1,578 | 1,600 | 4,500 |
| 2025/01/21 | 1,600 | 1,601 | 1,573 | 1,586 | 6,000 |
| 2025/01/20 | 1,585 | 1,600 | 1,580 | 1,597 | 6,500 |
| 2025/01/17 | 1,583 | 1,592 | 1,582 | 1,582 | 5,200 |
| 2025/01/16 | 1,622 | 1,629 | 1,583 | 1,588 | 14,800 |
| 2025/01/15 | 1,675 | 1,675 | 1,588 | 1,590 | 43,000 |
| 2025/01/14 | 1,537 | 1,550 | 1,471 | 1,545 | 19,000 |
| 2025/01/10 | 1,536 | 1,536 | 1,510 | 1,534 | 7,500 |
| 2025/01/09 | 1,533 | 1,538 | 1,517 | 1,520 | 4,800 |
| 2025/01/08 | 1,535 | 1,540 | 1,505 | 1,505 | 7,000 |
| 2025/01/07 | 1,508 | 1,544 | 1,499 | 1,516 | 6,200 |
| 2025/01/06 | 1,495 | 1,529 | 1,494 | 1,513 | 8,400 |
| 2024/12/30 | 1,525 | 1,542 | 1,491 | 1,493 | 5,800 |
| 2024/12/27 | 1,488 | 1,529 | 1,485 | 1,500 | 3,000 |
| 2024/12/26 | 1,493 | 1,500 | 1,481 | 1,495 | 1,300 |
| 2024/12/25 | 1,480 | 1,500 | 1,474 | 1,480 | 2,300 |
| 2024/12/24 | 1,514 | 1,514 | 1,469 | 1,480 | 4,500 |
| 2024/12/23 | 1,517 | 1,517 | 1,496 | 1,514 | 1,000 |
| 2024/12/20 | 1,509 | 1,519 | 1,509 | 1,519 | 900 |
| 2024/12/19 | 1,486 | 1,527 | 1,486 | 1,509 | 3,900 |
| 2024/12/18 | 1,530 | 1,542 | 1,530 | 1,530 | 4,000 |
| 2024/12/17 | 1,530 | 1,544 | 1,491 | 1,531 | 3,600 |
| 2024/12/16 | 1,543 | 1,543 | 1,530 | 1,541 | 1,800 |
| 2024/12/13 | 1,564 | 1,564 | 1,531 | 1,531 | 6,200 |
| 2024/12/12 | 1,539 | 1,569 | 1,532 | 1,532 | 2,900 |
| 2024/12/11 | 1,538 | 1,538 | 1,530 | 1,530 | 1,200 |
| 2024/12/10 | 1,538 | 1,564 | 1,530 | 1,538 | 2,200 |
| 2024/12/09 | 1,546 | 1,549 | 1,530 | 1,545 | 1,700 |
| 2024/12/06 | 1,557 | 1,557 | 1,541 | 1,546 | 1,300 |
| 2024/12/05 | 1,561 | 1,566 | 1,553 | 1,560 | 5,300 |
| 2024/12/04 | 1,527 | 1,613 | 1,517 | 1,577 | 10,000 |
| 2024/12/03 | 1,560 | 1,561 | 1,540 | 1,545 | 2,000 |
| 2024/12/02 | 1,572 | 1,572 | 1,548 | 1,560 | 4,200 |
| 2024/11/29 | 1,570 | 1,573 | 1,545 | 1,573 | 7,100 |
| 2024/11/28 | 1,533 | 1,570 | 1,521 | 1,538 | 18,100 |
| 2024/11/27 | 1,523 | 1,523 | 1,491 | 1,514 | 400 |
| 2024/11/26 | 1,513 | 1,523 | 1,511 | 1,523 | 3,100 |
| 2024/11/25 | 1,499 | 1,505 | 1,491 | 1,498 | 900 |
| 2024/11/22 | 1,513 | 1,513 | 1,476 | 1,485 | 1,500 |