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 |
|---|---|---|---|---|---|
| 2026/05/15 | 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 |
| 2025/10/20 | 1,141 | 1,175 | 1,137 | 1,142 | 41,400 |
| 2025/10/17 | 1,175 | 1,175 | 1,124 | 1,141 | 31,000 |
| 2025/10/16 | 1,154 | 1,181 | 1,140 | 1,155 | 57,700 |
| 2025/10/15 | 1,133 | 1,187 | 1,133 | 1,172 | 93,800 |
| 2025/10/14 | 1,106 | 1,134 | 1,026 | 1,119 | 100,400 |
| 2025/10/10 | 1,145 | 1,162 | 1,133 | 1,149 | 56,700 |
| 2025/10/09 | 1,139 | 1,171 | 1,132 | 1,146 | 24,600 |
| 2025/10/08 | 1,133 | 1,148 | 1,133 | 1,134 | 4,400 |
| 2025/10/07 | 1,157 | 1,157 | 1,131 | 1,131 | 3,900 |
| 2025/10/06 | 1,138 | 1,156 | 1,123 | 1,149 | 14,300 |
| 2025/10/03 | 1,121 | 1,147 | 1,121 | 1,138 | 12,000 |
| 2025/10/02 | 1,130 | 1,145 | 1,118 | 1,122 | 13,900 |
| 2025/10/01 | 1,142 | 1,161 | 1,107 | 1,123 | 35,100 |
| 2025/09/30 | 1,212 | 1,212 | 1,127 | 1,159 | 56,400 |
| 2025/09/29 | 1,189 | 1,250 | 1,177 | 1,242 | 22,000 |
| 2025/09/26 | 1,172 | 1,180 | 1,151 | 1,180 | 6,400 |
| 2025/09/25 | 1,154 | 1,184 | 1,143 | 1,172 | 7,000 |
| 2025/09/24 | 1,162 | 1,169 | 1,131 | 1,155 | 17,500 |
| 2025/09/22 | 1,137 | 1,164 | 1,137 | 1,145 | 9,300 |
| 2025/09/19 | 1,154 | 1,154 | 1,121 | 1,137 | 7,600 |
| 2025/09/18 | 1,121 | 1,145 | 1,118 | 1,145 | 9,300 |
| 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 |