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
2026/08/21 1,031 1,052 1,031 1,042 7,700
2026/08/20 1,039 1,066 1,039 1,040 23,200
2026/08/19 1,049 1,054 1,024 1,029 16,700
2026/08/18 1,051 1,059 1,041 1,049 17,800
2026/08/17 1,060 1,067 1,050 1,050 27,200
2026/08/14 1,063 1,065 1,045 1,055 19,700
2026/08/13 1,046 1,065 1,042 1,044 16,700
2026/08/12 1,063 1,069 1,045 1,045 42,700
2026/08/10 1,063 1,087 1,060 1,061 22,700
2026/08/07 1,072 1,072 1,060 1,063 1,000
2026/08/06 1,070 1,082 1,051 1,057 22,700
2026/08/05 1,070 1,085 1,055 1,073 22,500
2026/08/04 1,045 1,064 1,038 1,052 14,500
2026/08/03 1,021 1,047 1,021 1,037 7,000
2026/07/31 1,057 1,065 1,025 1,043 28,900
2026/07/30 1,064 1,071 1,052 1,057 22,300
2026/07/29 1,073 1,081 1,056 1,063 21,100
2026/07/28 1,037 1,060 1,037 1,058 11,600
2026/07/27 1,022 1,049 1,022 1,039 14,800
2026/07/24 1,061 1,061 1,021 1,021 18,300
2026/07/23 1,050 1,050 1,030 1,035 24,600
2026/07/22 1,043 1,058 1,035 1,041 26,400
2026/07/21 1,087 1,087 1,031 1,041 24,500
2026/07/17 1,060 1,076 1,040 1,063 50,000
2026/07/16 1,000 1,053 991 1,051 96,800
2026/07/15 997 1,008 993 1,000 30,500
2026/07/14 1,050 1,050 994 998 21,500
2026/07/13 1,042 1,056 1,020 1,020 21,100
2026/07/10 1,083 1,083 1,045 1,050 24,800
2026/07/09 1,081 1,086 1,065 1,073 11,300
2026/07/08 1,067 1,084 1,056 1,071 23,400
2026/07/07 1,058 1,065 1,031 1,062 31,900
2026/07/06 1,040 1,041 1,025 1,035 15,600
2026/07/03 1,024 1,039 1,023 1,038 12,000
2026/07/02 1,000 1,036 1,000 1,024 25,800
2026/07/01 990 1,001 990 996 4,800
2026/06/30 1,003 1,003 982 984 14,600
2026/06/29 986 1,004 975 988 19,400
2026/06/26 976 988 971 982 21,600
2026/06/25 987 987 962 974 28,200
2026/06/24 992 1,005 986 986 34,400
2026/06/23 997 1,003 983 996 31,000
2026/06/22 1,010 1,010 976 1,006 27,600
2026/06/19 1,021 1,023 997 1,013 34,200
2026/06/18 1,023 1,031 1,010 1,023 14,500
2026/06/17 1,033 1,035 1,012 1,028 8,200
2026/06/16 1,035 1,035 999 1,008 12,400
2026/06/15 1,002 1,027 1,001 1,024 12,500
2026/06/12 1,015 1,030 993 998 18,900
2026/06/11 1,029 1,029 996 1,011 21,700
2026/06/10 1,037 1,047 1,024 1,029 23,700
2026/06/09 1,010 1,034 1,010 1,031 36,300
2026/06/08 1,010 1,028 1,002 1,005 19,700
2026/06/05 1,015 1,045 1,015 1,030 15,900
2026/06/04 1,041 1,043 1,020 1,020 16,500
2026/06/03 1,097 1,097 1,041 1,054 19,300
2026/06/02 1,070 1,092 1,055 1,080 26,900
2026/06/01 1,061 1,086 1,055 1,077 13,800
2026/05/29 1,070 1,091 1,053 1,056 21,600
2026/05/28 1,100 1,100 1,055 1,064 20,100
2026/05/27 1,107 1,115 1,088 1,092 18,600
2026/05/26 1,065 1,096 1,060 1,077 20,500
2026/05/25 1,070 1,096 1,060 1,060 23,800
2026/05/22 1,117 1,117 1,070 1,079 17,900
2026/05/21 1,130 1,130 1,105 1,113 27,000
2026/05/20 1,128 1,129 1,092 1,110 23,500
2026/05/19 1,104 1,124 1,085 1,120 19,400
2026/05/18 1,097 1,118 1,084 1,105 27,800
2026/05/15 1,078 1,125 1,078 1,117 47,400
2026/05/14 1,100 1,100 1,057 1,064 27,700
2026/05/13 1,100 1,119 1,085 1,087 31,900
2026/05/12 1,091 1,097 1,078 1,089 30,500
2026/05/11 1,100 1,100 1,082 1,091 29,100
2026/05/08 1,128 1,136 1,062 1,073 53,800
2026/05/07 1,065 1,128 1,055 1,117 73,500
2026/05/01 1,025 1,049 1,014 1,035 21,400
2026/04/30 1,050 1,051 1,024 1,025 32,600
2026/04/28 1,016 1,050 1,011 1,043 36,400
2026/04/27 988 1,041 985 1,016 36,000
2026/04/24 993 997 975 980 31,000
2026/04/23 990 994 974 993 22,200
2026/04/22 990 1,006 986 991 45,600
2026/04/21 996 1,003 980 991 45,500
2026/04/20 1,014 1,014 977 986 40,900
2026/04/17 1,013 1,031 1,006 1,007 28,200
2026/04/16 1,009 1,015 992 1,002 60,300
2026/04/15 1,045 1,048 995 995 73,400
2026/04/14 1,050 1,053 1,040 1,041 36,300
2026/04/13 1,037 1,069 1,037 1,065 30,900
2026/04/10 1,050 1,063 1,039 1,058 20,300
2026/04/09 1,050 1,068 1,048 1,053 38,400
2026/04/08 1,073 1,073 1,037 1,043 26,800
2026/04/07 1,050 1,050 1,017 1,043 19,300
2026/04/06 1,085 1,093 1,050 1,058 46,300
2026/04/03 1,051 1,108 1,051 1,090 28,900
2026/03/27 1,070 1,079 1,041 1,061 13,300
2026/03/26 1,080 1,080 1,040 1,043 21,900
2026/03/25 1,041 1,089 1,041 1,083 20,300
2026/03/24 1,099 1,101 1,039 1,057 52,300
2026/03/23 1,056 1,078 1,028 1,039 61,800
2026/03/19 1,115 1,115 1,085 1,100 33,100
2026/03/18 1,133 1,133 1,100 1,115 21,700
2026/03/17 1,140 1,143 1,118 1,123 12,000
2026/03/16 1,139 1,160 1,111 1,121 33,400
2026/03/13 1,135 1,179 1,126 1,169 21,000
2026/03/12 1,175 1,195 1,164 1,185 14,700
2026/03/11 1,226 1,226 1,179 1,197 10,700
2026/03/10 1,190 1,227 1,156 1,216 19,300
2026/03/09 1,183 1,196 1,134 1,180 20,200
2026/03/06 1,180 1,230 1,180 1,229 8,100
2026/03/05 1,200 1,201 1,168 1,180 13,600
2026/03/04 1,146 1,183 1,124 1,151 27,300
2026/03/03 1,210 1,210 1,175 1,175 10,300
2026/03/02 1,265 1,265 1,206 1,206 10,700
2026/02/27 1,269 1,270 1,247 1,268 8,500
2026/02/26 1,225 1,263 1,224 1,243 17,900
2026/02/25 1,279 1,290 1,257 1,275 13,300
2026/02/24 1,223 1,279 1,220 1,279 15,500
2026/02/20 1,216 1,245 1,216 1,229 11,900
2026/02/19 1,240 1,241 1,205 1,216 29,300
2026/02/18 1,253 1,253 1,206 1,240 19,400
2026/02/17 1,232 1,252 1,228 1,252 8,600
2026/02/16 1,259 1,270 1,232 1,232 14,600
2026/02/13 1,276 1,278 1,254 1,267 13,800
2026/02/12 1,220 1,264 1,220 1,264 16,800
2026/02/10 1,217 1,229 1,205 1,219 5,000
2026/02/09 1,216 1,230 1,210 1,219 9,500
2026/02/06 1,188 1,211 1,188 1,208 13,100
2026/02/05 1,184 1,197 1,177 1,190 21,500
2026/02/04 1,183 1,201 1,182 1,191 5,900
2026/02/03 1,198 1,199 1,181 1,183 14,100
2026/02/02 1,221 1,228 1,197 1,197 11,600
2026/01/30 1,219 1,227 1,219 1,221 6,400
2026/01/29 1,240 1,240 1,221 1,228 6,100
2026/01/28 1,211 1,240 1,208 1,240 10,000
2026/01/27 1,201 1,219 1,201 1,210 3,800
2026/01/26 1,234 1,234 1,192 1,205 8,300
2026/01/23 1,225 1,238 1,224 1,229 3,100
2026/01/22 1,221 1,244 1,221 1,225 8,000
2026/01/21 1,220 1,236 1,193 1,218 18,900
2026/01/20 1,239 1,255 1,218 1,218 17,300
2026/01/19 1,181 1,255 1,181 1,247 25,200
2026/01/16 1,180 1,186 1,176 1,180 24,800
2026/01/15 1,181 1,185 1,169 1,180 67,000
2026/01/14 1,193 1,194 1,175 1,180 44,500
2026/01/13 1,185 1,202 1,176 1,193 30,300
2026/01/09 1,181 1,184 1,180 1,181 3,400
2026/01/08 1,180 1,196 1,180 1,180 7,300
2026/01/07 1,181 1,195 1,180 1,180 11,400
2026/01/06 1,186 1,191 1,178 1,187 25,300
2026/01/05 1,192 1,204 1,170 1,179 22,100
2025/12/30 1,199 1,200 1,181 1,190 11,600
2025/12/29 1,202 1,202 1,179 1,189 11,700
2025/12/26 1,197 1,198 1,185 1,186 5,800
2025/12/25 1,181 1,207 1,180 1,197 11,700
2025/12/24 1,195 1,195 1,181 1,181 6,600
2025/12/23 1,207 1,207 1,195 1,195 7,200
2025/12/22 1,204 1,207 1,195 1,195 5,600
2025/12/19 1,201 1,207 1,200 1,200 3,300
2025/12/18 1,190 1,207 1,187 1,207 5,300
2025/12/17 1,186 1,205 1,185 1,205 20,400
2025/12/16 1,187 1,188 1,180 1,188 5,500
2025/12/15 1,181 1,189 1,180 1,180 7,000
2025/12/12 1,175 1,204 1,162 1,190 19,700
2025/12/11 1,200 1,209 1,189 1,205 19,800
2025/12/10 1,181 1,199 1,180 1,194 8,900
2025/12/09 1,204 1,209 1,172 1,182 21,600
2025/12/08 1,177 1,209 1,171 1,204 9,700
2025/12/05 1,203 1,205 1,172 1,179 17,200
2025/12/04 1,182 1,194 1,146 1,189 23,200
2025/12/03 1,131 1,211 1,122 1,188 87,200
2025/12/02 1,116 1,131 1,113 1,131 15,400
2025/12/01 1,110 1,127 1,107 1,117 35,600
2025/11/28 1,132 1,132 1,108 1,122 20,700
2025/11/27 1,107 1,132 1,107 1,124 50,000
2025/11/26 1,100 1,120 1,100 1,110 29,400
2025/11/25 1,073 1,098 1,067 1,089 18,800
2025/11/21 1,043 1,075 1,043 1,072 20,700
2025/11/20 1,055 1,071 1,050 1,064 19,400
2025/11/19 1,052 1,059 1,042 1,045 21,900
2025/11/18 1,052 1,083 1,045 1,052 32,500
2025/11/17 1,053 1,085 1,044 1,052 18,700
2025/11/14 1,061 1,072 1,040 1,046 17,500
2025/11/13 1,080 1,080 1,055 1,058 12,600
2025/11/12 1,097 1,109 1,080 1,080 17,000
2025/11/11 1,079 1,102 1,062 1,097 25,300
2025/11/10 1,046 1,091 1,044 1,086 39,800
2025/11/07 1,050 1,056 1,027 1,051 29,000
2025/11/06 1,073 1,077 1,051 1,051 38,500
2025/11/05 1,114 1,114 1,066 1,073 110,500
2025/11/04 1,124 1,128 1,094 1,117 104,400
2025/10/31 1,150 1,154 1,115 1,135 31,100
2025/10/30 1,126 1,151 1,100 1,141 42,800
2025/10/29 1,161 1,161 1,125 1,126 21,300
2025/10/28 1,145 1,159 1,122 1,157 24,500
2025/10/27 1,154 1,159 1,138 1,145 45,300
2025/10/24 1,168 1,176 1,135 1,135 25,900
2025/10/23 1,167 1,167 1,131 1,157 44,500
2025/10/22 1,150 1,165 1,141 1,164 11,700
2025/10/21 1,152 1,152 1,140 1,149 13,200

このページの先頭へ