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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,351 | 1,351 | 1,300 | 1,306 | 11,300 |
| 2024/04/18 | 1,342 | 1,395 | 1,342 | 1,368 | 5,400 |
| 2024/04/17 | 1,342 | 1,365 | 1,332 | 1,341 | 7,800 |
| 2024/04/16 | 1,381 | 1,395 | 1,326 | 1,342 | 13,800 |
| 2024/04/15 | 1,362 | 1,419 | 1,350 | 1,404 | 26,900 |
| 2024/04/12 | 1,400 | 1,405 | 1,360 | 1,362 | 43,200 |
| 2024/04/11 | 1,418 | 1,418 | 1,385 | 1,387 | 22,200 |
| 2024/04/10 | 1,423 | 1,428 | 1,413 | 1,418 | 5,000 |
| 2024/04/09 | 1,421 | 1,430 | 1,406 | 1,428 | 6,200 |
| 2024/04/08 | 1,460 | 1,460 | 1,412 | 1,429 | 8,600 |
| 2024/04/05 | 1,450 | 1,457 | 1,434 | 1,457 | 7,800 |
| 2024/04/04 | 1,440 | 1,447 | 1,422 | 1,447 | 7,400 |
| 2024/04/03 | 1,431 | 1,439 | 1,409 | 1,437 | 7,000 |
| 2024/04/02 | 1,417 | 1,440 | 1,410 | 1,432 | 5,100 |
| 2024/04/01 | 1,432 | 1,432 | 1,401 | 1,417 | 7,300 |
| 2024/03/29 | 1,432 | 1,432 | 1,409 | 1,419 | 10,200 |
| 2024/03/28 | 1,415 | 1,443 | 1,415 | 1,432 | 2,400 |
| 2024/03/27 | 1,416 | 1,453 | 1,416 | 1,425 | 10,300 |
| 2024/03/26 | 1,418 | 1,429 | 1,410 | 1,411 | 3,300 |
| 2024/03/25 | 1,441 | 1,451 | 1,410 | 1,418 | 13,300 |
| 2024/03/22 | 1,455 | 1,457 | 1,437 | 1,445 | 5,800 |
| 2024/03/21 | 1,469 | 1,481 | 1,455 | 1,455 | 16,400 |
| 2024/03/19 | 1,422 | 1,463 | 1,422 | 1,463 | 11,300 |
| 2024/03/18 | 1,435 | 1,435 | 1,424 | 1,424 | 4,000 |
| 2024/03/15 | 1,440 | 1,459 | 1,432 | 1,432 | 7,400 |
| 2024/03/14 | 1,442 | 1,444 | 1,428 | 1,440 | 7,900 |
| 2024/03/13 | 1,439 | 1,444 | 1,415 | 1,438 | 6,600 |
| 2024/03/12 | 1,429 | 1,440 | 1,424 | 1,437 | 2,500 |
| 2024/03/11 | 1,436 | 1,436 | 1,409 | 1,428 | 10,600 |
| 2024/03/08 | 1,416 | 1,432 | 1,416 | 1,416 | 10,800 |
| 2024/03/07 | 1,454 | 1,455 | 1,417 | 1,417 | 10,700 |
| 2024/03/06 | 1,465 | 1,465 | 1,430 | 1,454 | 7,300 |
| 2024/03/05 | 1,418 | 1,466 | 1,418 | 1,466 | 7,900 |
| 2024/03/04 | 1,456 | 1,479 | 1,418 | 1,418 | 15,200 |
| 2024/03/01 | 1,460 | 1,509 | 1,405 | 1,458 | 26,200 |
| 2024/02/29 | 1,414 | 1,465 | 1,413 | 1,460 | 22,400 |
| 2024/02/28 | 1,400 | 1,430 | 1,384 | 1,415 | 43,300 |
| 2024/02/27 | 1,455 | 1,455 | 1,427 | 1,446 | 29,800 |
| 2024/02/26 | 1,430 | 1,460 | 1,409 | 1,426 | 32,900 |
| 2024/02/22 | 1,470 | 1,470 | 1,400 | 1,417 | 42,800 |
| 2024/02/21 | 1,461 | 1,473 | 1,433 | 1,440 | 21,300 |
| 2024/02/20 | 1,441 | 1,463 | 1,434 | 1,460 | 32,800 |
| 2024/02/19 | 1,481 | 1,482 | 1,445 | 1,471 | 20,500 |
| 2024/02/16 | 1,509 | 1,509 | 1,458 | 1,476 | 9,000 |
| 2024/02/15 | 1,487 | 1,541 | 1,452 | 1,492 | 18,800 |
| 2024/02/14 | 1,520 | 1,520 | 1,463 | 1,495 | 16,400 |
| 2024/02/13 | 1,567 | 1,569 | 1,500 | 1,523 | 19,200 |
| 2024/02/09 | 1,622 | 1,622 | 1,555 | 1,566 | 15,400 |
| 2024/02/08 | 1,565 | 1,618 | 1,556 | 1,582 | 17,500 |
| 2024/02/07 | 1,523 | 1,555 | 1,523 | 1,549 | 11,700 |
| 2024/02/06 | 1,515 | 1,523 | 1,509 | 1,523 | 5,400 |
| 2024/02/05 | 1,498 | 1,513 | 1,497 | 1,513 | 5,500 |
| 2024/02/02 | 1,489 | 1,519 | 1,481 | 1,498 | 5,000 |
| 2024/02/01 | 1,472 | 1,490 | 1,471 | 1,480 | 3,400 |
| 2024/01/31 | 1,470 | 1,490 | 1,459 | 1,485 | 8,500 |
| 2024/01/30 | 1,456 | 1,464 | 1,454 | 1,462 | 2,800 |
| 2024/01/29 | 1,453 | 1,459 | 1,440 | 1,456 | 4,700 |
| 2024/01/26 | 1,454 | 1,462 | 1,450 | 1,452 | 1,700 |
| 2024/01/25 | 1,454 | 1,454 | 1,430 | 1,454 | 2,400 |
| 2024/01/24 | 1,444 | 1,455 | 1,427 | 1,455 | 7,300 |
| 2024/01/23 | 1,446 | 1,446 | 1,422 | 1,428 | 8,400 |
| 2024/01/22 | 1,417 | 1,450 | 1,396 | 1,417 | 28,100 |
| 2024/01/19 | 1,395 | 1,412 | 1,387 | 1,412 | 16,900 |
| 2024/01/18 | 1,427 | 1,427 | 1,383 | 1,392 | 15,200 |
| 2024/01/17 | 1,426 | 1,427 | 1,396 | 1,406 | 19,300 |
| 2024/01/16 | 1,444 | 1,447 | 1,420 | 1,420 | 14,600 |
| 2024/01/15 | 1,508 | 1,508 | 1,431 | 1,431 | 25,600 |
| 2024/01/12 | 1,511 | 1,514 | 1,476 | 1,499 | 18,900 |
| 2024/01/11 | 1,519 | 1,524 | 1,501 | 1,514 | 11,500 |
| 2024/01/10 | 1,496 | 1,515 | 1,491 | 1,506 | 9,500 |
| 2024/01/09 | 1,501 | 1,506 | 1,474 | 1,475 | 8,500 |
| 2024/01/05 | 1,486 | 1,494 | 1,470 | 1,473 | 8,600 |
| 2024/01/04 | 1,495 | 1,498 | 1,466 | 1,486 | 5,600 |
| 2023/12/29 | 1,478 | 1,478 | 1,462 | 1,465 | 2,600 |
| 2023/12/28 | 1,440 | 1,482 | 1,428 | 1,478 | 10,400 |
| 2023/12/27 | 1,468 | 1,485 | 1,421 | 1,425 | 7,400 |
| 2023/12/26 | 1,518 | 1,518 | 1,463 | 1,463 | 10,400 |
| 2023/12/25 | 1,541 | 1,541 | 1,504 | 1,523 | 2,800 |
| 2023/12/22 | 1,499 | 1,524 | 1,483 | 1,500 | 9,800 |
| 2023/12/21 | 1,475 | 1,495 | 1,465 | 1,469 | 6,000 |
| 2023/12/20 | 1,495 | 1,520 | 1,475 | 1,506 | 15,900 |
| 2023/12/19 | 1,482 | 1,489 | 1,447 | 1,488 | 10,600 |
| 2023/12/18 | 1,415 | 1,495 | 1,415 | 1,452 | 9,500 |
| 2023/12/15 | 1,480 | 1,480 | 1,414 | 1,427 | 8,800 |
| 2023/12/14 | 1,495 | 1,502 | 1,420 | 1,420 | 20,100 |
| 2023/12/13 | 1,488 | 1,506 | 1,472 | 1,495 | 8,900 |
| 2023/12/12 | 1,483 | 1,502 | 1,466 | 1,476 | 5,800 |
| 2023/12/11 | 1,459 | 1,482 | 1,444 | 1,477 | 3,700 |
| 2023/12/08 | 1,428 | 1,455 | 1,402 | 1,455 | 13,700 |
| 2023/12/07 | 1,454 | 1,454 | 1,381 | 1,428 | 22,300 |
| 2023/12/06 | 1,476 | 1,483 | 1,458 | 1,473 | 6,600 |
| 2023/12/05 | 1,479 | 1,479 | 1,435 | 1,443 | 3,500 |
| 2023/12/04 | 1,486 | 1,488 | 1,453 | 1,453 | 5,500 |
| 2023/12/01 | 1,454 | 1,495 | 1,435 | 1,478 | 11,800 |
| 2023/11/30 | 1,484 | 1,484 | 1,423 | 1,424 | 22,700 |
| 2023/11/29 | 1,575 | 1,575 | 1,476 | 1,501 | 41,300 |
| 2023/11/28 | 1,569 | 1,579 | 1,550 | 1,575 | 3,600 |
| 2023/11/27 | 1,561 | 1,573 | 1,540 | 1,562 | 8,200 |
| 2023/11/24 | 1,574 | 1,600 | 1,518 | 1,561 | 31,100 |
| 2023/11/22 | 1,582 | 1,582 | 1,533 | 1,534 | 2,000 |
| 2023/11/21 | 1,560 | 1,585 | 1,493 | 1,542 | 39,300 |
| 2023/11/20 | 1,558 | 1,565 | 1,514 | 1,550 | 18,500 |
| 2023/11/17 | 1,447 | 1,561 | 1,447 | 1,524 | 40,300 |
| 2023/11/16 | 1,518 | 1,518 | 1,444 | 1,463 | 37,200 |
| 2023/11/15 | 1,617 | 1,617 | 1,528 | 1,535 | 32,200 |
| 2023/11/14 | 1,587 | 1,599 | 1,570 | 1,599 | 5,800 |
| 2023/11/13 | 1,585 | 1,621 | 1,557 | 1,587 | 17,800 |
| 2023/11/10 | 1,637 | 1,637 | 1,585 | 1,600 | 11,000 |
| 2023/11/09 | 1,650 | 1,665 | 1,607 | 1,636 | 6,100 |
| 2023/11/08 | 1,643 | 1,658 | 1,618 | 1,646 | 11,800 |
| 2023/11/07 | 1,617 | 1,656 | 1,600 | 1,629 | 12,000 |
| 2023/11/06 | 1,690 | 1,705 | 1,631 | 1,657 | 36,200 |
| 2023/11/02 | 1,590 | 1,650 | 1,579 | 1,650 | 7,900 |
| 2023/11/01 | 1,556 | 1,603 | 1,556 | 1,574 | 5,300 |
| 2023/10/31 | 1,608 | 1,627 | 1,570 | 1,596 | 16,300 |
| 2023/10/30 | 1,579 | 1,629 | 1,539 | 1,608 | 15,400 |
| 2023/10/27 | 1,625 | 1,625 | 1,500 | 1,539 | 49,800 |
| 2023/10/26 | 1,702 | 1,708 | 1,641 | 1,664 | 19,200 |
| 2023/10/25 | 1,741 | 1,741 | 1,666 | 1,716 | 15,500 |
| 2023/10/24 | 1,708 | 1,719 | 1,592 | 1,701 | 30,300 |
| 2023/10/23 | 1,750 | 1,750 | 1,665 | 1,686 | 34,800 |
| 2023/10/20 | 1,773 | 1,774 | 1,725 | 1,750 | 24,800 |
| 2023/10/19 | 1,700 | 1,769 | 1,671 | 1,765 | 38,300 |
| 2023/10/18 | 1,725 | 1,725 | 1,670 | 1,691 | 13,200 |
| 2023/10/17 | 1,612 | 1,711 | 1,603 | 1,694 | 32,400 |
| 2023/10/16 | 1,573 | 1,700 | 1,550 | 1,607 | 48,300 |
| 2023/10/13 | 1,637 | 1,637 | 1,560 | 1,605 | 25,000 |
| 2023/10/12 | 1,621 | 1,670 | 1,605 | 1,670 | 5,300 |
| 2023/10/11 | 1,648 | 1,648 | 1,610 | 1,610 | 3,200 |
| 2023/10/10 | 1,608 | 1,650 | 1,581 | 1,630 | 20,800 |
| 2023/10/06 | 1,562 | 1,615 | 1,562 | 1,593 | 9,700 |
| 2023/10/05 | 1,562 | 1,630 | 1,562 | 1,592 | 16,000 |
| 2023/10/04 | 1,616 | 1,626 | 1,551 | 1,580 | 35,200 |
| 2023/10/03 | 1,670 | 1,695 | 1,636 | 1,654 | 20,800 |
| 2023/10/02 | 1,735 | 1,735 | 1,640 | 1,672 | 43,100 |
| 2023/09/29 | 1,714 | 1,750 | 1,714 | 1,722 | 10,900 |
| 2023/09/28 | 1,719 | 1,769 | 1,717 | 1,748 | 13,500 |
| 2023/09/27 | 1,710 | 1,732 | 1,707 | 1,719 | 11,100 |
| 2023/09/26 | 1,722 | 1,750 | 1,709 | 1,750 | 4,000 |
| 2023/09/25 | 1,732 | 1,751 | 1,700 | 1,722 | 20,700 |
| 2023/09/22 | 1,676 | 1,769 | 1,656 | 1,732 | 47,200 |
| 2023/09/21 | 1,703 | 1,750 | 1,683 | 1,683 | 68,300 |
| 2023/09/20 | 1,695 | 1,742 | 1,655 | 1,692 | 66,700 |
| 2023/09/19 | 1,682 | 1,764 | 1,677 | 1,730 | 77,300 |
| 2023/09/15 | 1,625 | 1,642 | 1,592 | 1,642 | 22,300 |
| 2023/09/14 | 1,538 | 1,637 | 1,538 | 1,625 | 31,600 |
| 2023/09/13 | 1,550 | 1,587 | 1,527 | 1,549 | 15,100 |
| 2023/09/12 | 1,526 | 1,586 | 1,526 | 1,566 | 23,600 |
| 2023/09/11 | 1,507 | 1,550 | 1,492 | 1,526 | 21,500 |
| 2023/09/08 | 1,493 | 1,504 | 1,483 | 1,490 | 11,100 |
| 2023/09/07 | 1,499 | 1,524 | 1,489 | 1,524 | 13,700 |
| 2023/09/06 | 1,453 | 1,528 | 1,444 | 1,505 | 32,200 |
| 2023/09/05 | 1,429 | 1,478 | 1,418 | 1,453 | 36,300 |
| 2023/09/04 | 1,431 | 1,456 | 1,400 | 1,430 | 30,900 |
| 2023/09/01 | 1,475 | 1,475 | 1,418 | 1,431 | 22,700 |
| 2023/08/31 | 1,529 | 1,537 | 1,446 | 1,476 | 42,900 |
| 2023/08/30 | 1,502 | 1,580 | 1,466 | 1,523 | 52,600 |
| 2023/08/29 | 1,445 | 1,520 | 1,423 | 1,502 | 49,900 |
| 2023/08/28 | 1,397 | 1,460 | 1,395 | 1,445 | 37,400 |
| 2023/08/25 | 1,298 | 1,406 | 1,297 | 1,400 | 52,200 |
| 2023/08/24 | 1,255 | 1,314 | 1,251 | 1,314 | 15,000 |
| 2023/08/23 | 1,260 | 1,260 | 1,225 | 1,258 | 23,700 |
| 2023/08/22 | 1,268 | 1,293 | 1,243 | 1,258 | 13,900 |
| 2023/08/21 | 1,236 | 1,272 | 1,236 | 1,268 | 25,600 |
| 2023/08/18 | 1,271 | 1,278 | 1,247 | 1,250 | 34,400 |
| 2023/08/17 | 1,326 | 1,326 | 1,277 | 1,299 | 33,900 |
| 2023/08/16 | 1,330 | 1,365 | 1,310 | 1,320 | 25,600 |
| 2023/08/15 | 1,324 | 1,357 | 1,312 | 1,349 | 29,100 |
| 2023/08/14 | 1,318 | 1,340 | 1,277 | 1,324 | 32,100 |
| 2023/08/10 | 1,319 | 1,353 | 1,318 | 1,335 | 28,300 |
| 2023/08/09 | 1,264 | 1,337 | 1,262 | 1,319 | 60,100 |
| 2023/08/08 | 1,158 | 1,279 | 1,158 | 1,264 | 102,500 |
| 2023/08/07 | 1,149 | 1,163 | 1,149 | 1,158 | 8,700 |
| 2023/08/04 | 1,169 | 1,169 | 1,147 | 1,161 | 8,800 |
| 2023/08/03 | 1,166 | 1,169 | 1,142 | 1,146 | 34,700 |
| 2023/08/02 | 1,212 | 1,212 | 1,163 | 1,176 | 15,300 |
| 2023/08/01 | 1,186 | 1,199 | 1,181 | 1,196 | 7,500 |
| 2023/07/31 | 1,194 | 1,200 | 1,181 | 1,186 | 13,800 |
| 2023/07/28 | 1,215 | 1,215 | 1,177 | 1,191 | 24,600 |
| 2023/07/27 | 1,213 | 1,216 | 1,199 | 1,215 | 6,100 |
| 2023/07/26 | 1,213 | 1,217 | 1,194 | 1,207 | 41,000 |
| 2023/07/25 | 1,212 | 1,223 | 1,206 | 1,216 | 12,000 |
| 2023/07/24 | 1,236 | 1,236 | 1,208 | 1,218 | 10,100 |
| 2023/07/21 | 1,233 | 1,233 | 1,210 | 1,226 | 22,000 |
| 2023/07/20 | 1,273 | 1,273 | 1,224 | 1,233 | 118,300 |
| 2023/07/19 | 1,291 | 1,303 | 1,269 | 1,280 | 34,900 |
| 2023/07/18 | 1,310 | 1,333 | 1,261 | 1,289 | 72,000 |
| 2023/07/14 | 1,415 | 1,415 | 1,371 | 1,400 | 33,100 |
| 2023/07/13 | 1,369 | 1,400 | 1,344 | 1,400 | 18,600 |
| 2023/07/12 | 1,314 | 1,371 | 1,295 | 1,369 | 24,800 |
| 2023/07/11 | 1,335 | 1,343 | 1,301 | 1,314 | 15,200 |
| 2023/07/10 | 1,356 | 1,370 | 1,336 | 1,336 | 20,200 |
| 2023/07/07 | 1,313 | 1,355 | 1,307 | 1,355 | 20,900 |
| 2023/07/06 | 1,280 | 1,328 | 1,280 | 1,326 | 18,000 |
| 2023/07/05 | 1,298 | 1,298 | 1,282 | 1,295 | 11,800 |
| 2023/07/04 | 1,298 | 1,312 | 1,298 | 1,303 | 10,600 |
| 2023/07/03 | 1,300 | 1,323 | 1,292 | 1,309 | 14,800 |
| 2023/06/30 | 1,321 | 1,322 | 1,301 | 1,303 | 7,200 |
| 2023/06/29 | 1,332 | 1,337 | 1,303 | 1,321 | 9,600 |
| 2023/06/28 | 1,339 | 1,348 | 1,323 | 1,332 | 7,100 |