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 |
---|---|---|---|---|---|
2020/12/30 | 728 | 729 | 708 | 729 | 23,000 |
2020/12/29 | 700 | 728 | 700 | 728 | 23,800 |
2020/12/28 | 707 | 711 | 694 | 697 | 28,200 |
2020/12/25 | 691 | 705 | 690 | 705 | 23,400 |
2020/12/24 | 680 | 690 | 676 | 690 | 20,100 |
2020/12/23 | 672 | 689 | 668 | 672 | 17,600 |
2020/12/22 | 690 | 690 | 667 | 670 | 38,200 |
2020/12/21 | 707 | 707 | 692 | 699 | 29,100 |
2020/12/18 | 701 | 706 | 700 | 706 | 20,000 |
2020/12/17 | 710 | 710 | 703 | 706 | 27,600 |
2020/12/16 | 722 | 722 | 702 | 708 | 30,900 |
2020/12/15 | 725 | 725 | 708 | 709 | 18,900 |
2020/12/14 | 721 | 722 | 708 | 715 | 20,500 |
2020/12/11 | 722 | 722 | 711 | 714 | 9,100 |
2020/12/10 | 717 | 717 | 707 | 707 | 28,700 |
2020/12/09 | 730 | 730 | 708 | 721 | 25,300 |
2020/12/08 | 716 | 733 | 706 | 733 | 28,200 |
2020/12/07 | 749 | 750 | 711 | 720 | 42,000 |
2020/12/04 | 768 | 768 | 743 | 749 | 22,800 |
2020/12/03 | 767 | 775 | 760 | 762 | 35,100 |
2020/12/02 | 749 | 767 | 741 | 765 | 22,900 |
2020/12/01 | 748 | 754 | 742 | 744 | 16,500 |
2020/11/30 | 748 | 756 | 734 | 741 | 27,600 |
2020/11/27 | 754 | 760 | 742 | 748 | 23,800 |
2020/11/26 | 755 | 769 | 748 | 769 | 17,400 |
2020/11/25 | 771 | 774 | 735 | 741 | 62,800 |
2020/11/24 | 780 | 783 | 758 | 774 | 50,300 |
2020/11/20 | 770 | 787 | 762 | 766 | 37,900 |
2020/11/19 | 779 | 787 | 769 | 781 | 24,500 |
2020/11/18 | 806 | 810 | 783 | 787 | 53,100 |
2020/11/17 | 820 | 835 | 802 | 815 | 37,600 |
2020/11/16 | 826 | 841 | 790 | 807 | 64,300 |
2020/11/13 | 868 | 880 | 820 | 826 | 57,100 |
2020/11/12 | 921 | 921 | 870 | 894 | 41,200 |
2020/11/11 | 877 | 955 | 875 | 921 | 90,900 |
2020/11/10 | 861 | 879 | 836 | 860 | 49,200 |
2020/11/09 | 860 | 860 | 825 | 828 | 8,900 |
2020/11/06 | 875 | 875 | 828 | 837 | 18,100 |
2020/11/05 | 839 | 864 | 826 | 864 | 23,100 |
2020/11/04 | 815 | 848 | 806 | 835 | 20,800 |
2020/11/02 | 796 | 808 | 786 | 800 | 25,900 |
2020/10/30 | 822 | 831 | 796 | 805 | 33,100 |
2020/10/29 | 789 | 834 | 780 | 827 | 33,800 |
2020/10/28 | 791 | 799 | 777 | 795 | 28,700 |
2020/10/27 | 790 | 803 | 764 | 802 | 31,100 |
2020/10/26 | 845 | 845 | 799 | 805 | 43,500 |
2020/10/23 | 867 | 867 | 828 | 843 | 22,500 |
2020/10/22 | 880 | 880 | 847 | 876 | 20,800 |
2020/10/21 | 882 | 895 | 875 | 880 | 19,900 |
2020/10/20 | 902 | 902 | 870 | 880 | 12,000 |
2020/10/19 | 885 | 905 | 857 | 904 | 28,600 |
2020/10/16 | 883 | 913 | 877 | 880 | 35,000 |
2020/10/15 | 909 | 935 | 878 | 882 | 106,900 |
2020/10/14 | 976 | 1,009 | 963 | 984 | 69,100 |
2020/10/13 | 970 | 987 | 966 | 981 | 29,600 |
2020/10/12 | 975 | 975 | 946 | 963 | 20,300 |
2020/10/09 | 992 | 992 | 959 | 968 | 19,800 |
2020/10/08 | 1,004 | 1,007 | 965 | 993 | 25,000 |
2020/10/07 | 1,020 | 1,020 | 985 | 1,004 | 32,200 |
2020/10/06 | 993 | 1,034 | 980 | 1,020 | 49,600 |
2020/10/05 | 940 | 998 | 933 | 990 | 44,300 |
2020/10/02 | 964 | 964 | 906 | 930 | 32,500 |
2020/09/30 | 940 | 965 | 932 | 934 | 25,700 |
2020/09/29 | 936 | 976 | 922 | 947 | 38,100 |
2020/09/28 | 936 | 958 | 921 | 932 | 31,800 |
2020/09/25 | 916 | 937 | 890 | 924 | 38,600 |
2020/09/24 | 891 | 910 | 880 | 902 | 43,400 |
2020/09/23 | 898 | 909 | 887 | 906 | 32,700 |
2020/09/18 | 909 | 934 | 894 | 910 | 35,900 |
2020/09/17 | 907 | 921 | 890 | 915 | 29,700 |
2020/09/16 | 870 | 893 | 856 | 893 | 14,200 |
2020/09/15 | 860 | 865 | 852 | 861 | 16,800 |
2020/09/14 | 876 | 876 | 855 | 860 | 20,000 |
2020/09/11 | 903 | 903 | 856 | 876 | 30,200 |
2020/09/10 | 883 | 904 | 880 | 888 | 30,800 |
2020/09/09 | 879 | 879 | 853 | 872 | 19,700 |
2020/09/08 | 849 | 884 | 831 | 872 | 29,900 |
2020/09/07 | 853 | 853 | 820 | 839 | 54,700 |
2020/09/04 | 852 | 873 | 851 | 855 | 38,300 |
2020/09/03 | 925 | 945 | 875 | 882 | 69,400 |
2020/09/02 | 871 | 955 | 857 | 922 | 124,800 |
2020/09/01 | 882 | 886 | 865 | 871 | 21,000 |
2020/08/31 | 857 | 922 | 857 | 889 | 36,500 |
2020/08/28 | 929 | 938 | 816 | 870 | 83,600 |
2020/08/27 | 975 | 975 | 912 | 924 | 65,300 |
2020/08/26 | 907 | 948 | 895 | 948 | 50,200 |
2020/08/25 | 856 | 907 | 856 | 894 | 43,200 |
2020/08/24 | 880 | 880 | 838 | 845 | 21,300 |
2020/08/21 | 856 | 884 | 839 | 880 | 40,600 |
2020/08/20 | 826 | 876 | 818 | 860 | 46,200 |
2020/08/19 | 858 | 858 | 822 | 830 | 45,100 |
2020/08/18 | 885 | 885 | 845 | 863 | 34,000 |
2020/08/17 | 891 | 903 | 875 | 884 | 21,600 |
2020/08/14 | 860 | 928 | 856 | 906 | 41,700 |
2020/08/13 | 884 | 885 | 846 | 854 | 22,400 |
2020/08/12 | 896 | 905 | 853 | 868 | 39,900 |
2020/08/11 | 859 | 895 | 841 | 888 | 60,500 |
2020/08/07 | 839 | 853 | 824 | 847 | 32,300 |
2020/08/06 | 786 | 842 | 786 | 824 | 21,000 |
2020/08/05 | 793 | 801 | 775 | 782 | 12,400 |
2020/08/04 | 749 | 787 | 749 | 782 | 13,500 |
2020/08/03 | 735 | 757 | 734 | 745 | 23,500 |
2020/07/31 | 774 | 786 | 732 | 732 | 43,200 |
2020/07/30 | 821 | 822 | 768 | 787 | 55,200 |
2020/07/29 | 811 | 829 | 803 | 822 | 27,100 |
2020/07/28 | 868 | 873 | 811 | 813 | 70,600 |
2020/07/27 | 878 | 888 | 868 | 871 | 20,200 |
2020/07/22 | 911 | 914 | 877 | 878 | 45,700 |
2020/07/21 | 889 | 919 | 882 | 919 | 31,400 |
2020/07/20 | 904 | 923 | 866 | 874 | 41,500 |
2020/07/17 | 892 | 897 | 875 | 889 | 51,600 |
2020/07/16 | 891 | 929 | 877 | 877 | 163,800 |
2020/07/15 | 840 | 906 | 840 | 906 | 162,900 |
2020/07/14 | 800 | 800 | 754 | 756 | 40,400 |
2020/07/13 | 780 | 800 | 779 | 796 | 17,300 |
2020/07/10 | 780 | 789 | 768 | 779 | 38,100 |
2020/07/09 | 820 | 837 | 785 | 785 | 52,900 |
2020/07/08 | 792 | 829 | 792 | 822 | 37,500 |
2020/07/07 | 790 | 816 | 772 | 799 | 57,100 |
2020/07/06 | 811 | 817 | 788 | 799 | 22,900 |
2020/07/03 | 785 | 802 | 770 | 790 | 24,100 |
2020/07/02 | 803 | 812 | 765 | 781 | 62,800 |
2020/07/01 | 818 | 833 | 802 | 803 | 35,600 |
2020/06/30 | 823 | 838 | 806 | 823 | 54,800 |
2020/06/29 | 842 | 860 | 811 | 819 | 49,800 |
2020/06/26 | 860 | 870 | 818 | 851 | 125,600 |
2020/06/25 | 886 | 898 | 842 | 865 | 113,300 |
2020/06/24 | 898 | 937 | 898 | 901 | 66,200 |
2020/06/23 | 899 | 905 | 870 | 895 | 56,600 |
2020/06/22 | 898 | 923 | 870 | 899 | 97,800 |
2020/06/19 | 927 | 930 | 893 | 907 | 41,100 |
2020/06/18 | 930 | 930 | 909 | 927 | 31,300 |
2020/06/17 | 912 | 938 | 891 | 935 | 50,200 |
2020/06/16 | 853 | 934 | 853 | 925 | 75,700 |
2020/06/15 | 892 | 901 | 826 | 834 | 65,900 |
2020/06/12 | 866 | 905 | 848 | 893 | 95,900 |
2020/06/11 | 975 | 975 | 913 | 926 | 87,400 |
2020/06/10 | 970 | 992 | 969 | 983 | 48,300 |
2020/06/09 | 1,006 | 1,007 | 962 | 984 | 55,800 |
2020/06/08 | 990 | 1,014 | 973 | 1,006 | 74,400 |
2020/06/05 | 989 | 990 | 951 | 968 | 103,700 |
2020/06/04 | 1,019 | 1,041 | 991 | 1,000 | 70,400 |
2020/06/03 | 1,033 | 1,037 | 995 | 1,010 | 156,700 |
2020/06/02 | 1,040 | 1,077 | 1,023 | 1,039 | 130,000 |
2020/06/01 | 1,051 | 1,051 | 1,006 | 1,035 | 114,500 |
2020/05/29 | 1,035 | 1,069 | 1,021 | 1,051 | 50,600 |
2020/05/28 | 1,070 | 1,080 | 1,016 | 1,042 | 88,900 |
2020/05/27 | 1,118 | 1,122 | 1,041 | 1,066 | 125,100 |
2020/05/26 | 1,136 | 1,164 | 1,105 | 1,130 | 77,400 |
2020/05/25 | 1,099 | 1,139 | 1,081 | 1,136 | 100,200 |
2020/05/22 | 1,035 | 1,100 | 1,035 | 1,076 | 73,600 |
2020/05/21 | 1,086 | 1,104 | 1,015 | 1,040 | 128,500 |
2020/05/20 | 1,071 | 1,100 | 1,045 | 1,084 | 121,500 |
2020/05/19 | 1,030 | 1,062 | 1,015 | 1,041 | 69,500 |
2020/05/18 | 1,007 | 1,024 | 977 | 1,008 | 79,300 |
2020/05/15 | 1,003 | 1,028 | 965 | 1,026 | 82,400 |
2020/05/14 | 1,055 | 1,055 | 991 | 1,002 | 135,400 |
2020/05/13 | 1,106 | 1,119 | 1,045 | 1,069 | 183,100 |
2020/05/12 | 1,150 | 1,187 | 1,127 | 1,134 | 122,300 |
2020/05/11 | 1,253 | 1,278 | 1,124 | 1,150 | 272,400 |
2020/05/08 | 1,038 | 1,215 | 1,030 | 1,173 | 239,200 |
2020/05/07 | 1,000 | 1,030 | 991 | 1,008 | 64,500 |
2020/05/01 | 990 | 1,041 | 975 | 997 | 68,200 |
2020/04/30 | 1,011 | 1,045 | 986 | 1,005 | 127,400 |
2020/04/28 | 969 | 1,014 | 950 | 968 | 169,400 |
2020/04/27 | 894 | 999 | 892 | 999 | 335,900 |
2020/04/24 | 842 | 949 | 832 | 849 | 185,300 |
2020/04/23 | 812 | 845 | 796 | 802 | 43,600 |
2020/04/22 | 788 | 848 | 765 | 810 | 65,000 |
2020/04/21 | 861 | 893 | 784 | 803 | 83,200 |
2020/04/20 | 802 | 917 | 790 | 860 | 100,700 |
2020/04/17 | 825 | 875 | 806 | 817 | 79,000 |
2020/04/16 | 809 | 848 | 770 | 808 | 179,400 |
2020/04/15 | 779 | 779 | 779 | 779 | 6,000 |
2020/04/14 | 683 | 708 | 678 | 679 | 59,400 |
2020/04/13 | 719 | 719 | 675 | 682 | 67,900 |
2020/04/10 | 738 | 749 | 700 | 720 | 32,900 |
2020/04/09 | 743 | 769 | 716 | 753 | 21,200 |
2020/04/08 | 739 | 754 | 686 | 744 | 34,500 |
2020/04/07 | 698 | 741 | 669 | 734 | 47,000 |
2020/04/06 | 612 | 699 | 602 | 668 | 45,800 |
2020/04/03 | 684 | 684 | 620 | 620 | 26,400 |
2020/04/02 | 664 | 675 | 642 | 664 | 29,900 |
2020/04/01 | 698 | 707 | 651 | 684 | 40,400 |
2020/03/31 | 720 | 738 | 702 | 709 | 31,000 |
2020/03/30 | 762 | 766 | 697 | 719 | 80,900 |
2020/03/27 | 860 | 860 | 788 | 807 | 29,700 |
2020/03/26 | 810 | 892 | 805 | 824 | 73,200 |
2020/03/25 | 810 | 880 | 770 | 825 | 73,400 |
2020/03/24 | 650 | 735 | 650 | 735 | 44,500 |
2020/03/23 | 654 | 660 | 614 | 640 | 39,100 |
2020/03/19 | 721 | 732 | 581 | 624 | 108,500 |
2020/03/18 | 800 | 829 | 705 | 721 | 44,000 |
2020/03/17 | 709 | 808 | 709 | 784 | 46,400 |
2020/03/16 | 775 | 808 | 730 | 760 | 64,400 |
2020/03/13 | 708 | 798 | 650 | 733 | 124,600 |
2020/03/12 | 766 | 811 | 748 | 783 | 124,700 |
2020/03/11 | 845 | 897 | 772 | 782 | 111,500 |
2020/03/10 | 794 | 903 | 766 | 860 | 72,800 |
2020/03/09 | 878 | 878 | 786 | 807 | 64,800 |
2020/03/06 | 961 | 975 | 914 | 923 | 44,200 |
2020/03/05 | 1,046 | 1,063 | 975 | 989 | 90,600 |
2020/03/04 | 1,022 | 1,046 | 988 | 1,046 | 73,100 |
2020/03/03 | 1,187 | 1,187 | 1,021 | 1,021 | 41,700 |
2020/03/02 | 1,017 | 1,150 | 1,017 | 1,127 | 45,700 |
2020/02/28 | 1,016 | 1,118 | 980 | 1,047 | 125,900 |
2020/02/27 | 1,214 | 1,245 | 1,080 | 1,158 | 90,300 |
2020/02/27 | 1 -> 2.00 分割 | ||||
2020/02/26 | 2,468 | 2,604 | 2,443 | 2,516 | 34,000 |
2020/02/25 | 2,469 | 2,645 | 2,437 | 2,506 | 39,300 |
2020/02/21 | 2,667 | 2,757 | 2,667 | 2,719 | 9,900 |
2020/02/20 | 2,801 | 2,831 | 2,735 | 2,748 | 7,400 |
2020/02/19 | 2,667 | 2,823 | 2,667 | 2,751 | 13,600 |
2020/02/18 | 2,801 | 2,807 | 2,645 | 2,658 | 30,600 |
2020/02/17 | 2,782 | 2,842 | 2,722 | 2,842 | 20,300 |
2020/02/14 | 2,900 | 2,916 | 2,834 | 2,869 | 17,500 |
2020/02/13 | 2,946 | 3,045 | 2,910 | 2,950 | 23,100 |
2020/02/12 | 2,951 | 2,980 | 2,871 | 2,896 | 17,200 |
2020/02/10 | 2,943 | 3,055 | 2,906 | 2,951 | 35,500 |
2020/02/07 | 2,847 | 2,909 | 2,815 | 2,909 | 16,900 |
2020/02/06 | 2,850 | 2,890 | 2,801 | 2,834 | 19,100 |
2020/02/05 | 2,936 | 2,970 | 2,842 | 2,842 | 45,100 |
2020/02/04 | 2,731 | 2,837 | 2,710 | 2,837 | 17,500 |
2020/02/03 | 2,552 | 2,666 | 2,542 | 2,631 | 17,100 |
2020/01/31 | 2,602 | 2,768 | 2,602 | 2,689 | 19,100 |
2020/01/30 | 2,663 | 2,677 | 2,506 | 2,597 | 25,800 |
2020/01/29 | 2,785 | 2,823 | 2,668 | 2,668 | 30,200 |
2020/01/28 | 2,611 | 2,860 | 2,611 | 2,835 | 31,200 |
2020/01/27 | 2,676 | 2,715 | 2,650 | 2,650 | 17,500 |
2020/01/24 | 2,780 | 2,814 | 2,713 | 2,723 | 26,900 |
2020/01/23 | 2,812 | 2,850 | 2,777 | 2,796 | 29,000 |
2020/01/22 | 2,899 | 2,899 | 2,830 | 2,841 | 20,100 |
2020/01/21 | 2,950 | 2,951 | 2,855 | 2,887 | 27,700 |
2020/01/20 | 2,999 | 3,060 | 2,888 | 2,926 | 53,900 |
2020/01/17 | 3,300 | 3,300 | 2,979 | 2,979 | 146,000 |
2020/01/16 | 2,999 | 3,405 | 2,962 | 3,335 | 474,300 |
2020/01/15 | 2,702 | 2,902 | 2,681 | 2,902 | 108,900 |
2020/01/14 | 2,430 | 2,496 | 2,402 | 2,402 | 44,400 |
2020/01/10 | 2,483 | 2,483 | 2,421 | 2,428 | 13,000 |
2020/01/09 | 2,470 | 2,524 | 2,412 | 2,483 | 19,300 |
2020/01/08 | 2,509 | 2,509 | 2,402 | 2,450 | 17,300 |
2020/01/07 | 2,495 | 2,530 | 2,446 | 2,509 | 26,600 |
2020/01/06 | 2,411 | 2,512 | 2,409 | 2,461 | 22,700 |