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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 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 |