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
2026/03/27 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

このページの先頭へ