| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/3/27 |
2,632 |
2,645 |
2,603 |
2,644 |
+0.46% |
283,600 |
| 2024/3/26 |
2,638 |
2,651 |
2,619 |
2,632 |
-0.27% |
87,100 |
| 2024/3/25 |
2,637 |
2,641 |
2,637 |
2,639 |
-0.04% |
11,600 |
| 2024/3/22 |
2,635 |
2,640 |
2,635 |
2,640 |
+0.19% |
2,000 |
| 2024/3/21 |
2,635 |
2,641 |
2,635 |
2,635 |
+0.00% |
37,400 |
| 2024/3/19 |
2,631 |
2,635 |
2,631 |
2,635 |
+0.00% |
6,300 |
| 2024/3/18 |
2,631 |
2,635 |
2,630 |
2,635 |
-0.08% |
2,900 |
| 2024/3/15 |
2,625 |
2,637 |
2,625 |
2,637 |
+0.42% |
5,700 |
| 2024/3/14 |
2,630 |
2,631 |
2,626 |
2,626 |
-0.30% |
14,800 |
| 2024/3/13 |
2,630 |
2,634 |
2,630 |
2,634 |
+0.15% |
2,600 |
| 2024/3/12 |
2,630 |
2,636 |
2,630 |
2,630 |
-0.08% |
7,600 |
| 2024/3/11 |
2,623 |
2,636 |
2,623 |
2,632 |
+0.11% |
11,300 |
| 2024/3/8 |
2,621 |
2,630 |
2,621 |
2,629 |
+0.31% |
16,400 |
| 2024/3/7 |
2,629 |
2,631 |
2,621 |
2,621 |
-0.30% |
70,300 |
| 2024/3/6 |
2,636 |
2,637 |
2,621 |
2,629 |
-0.27% |
47,600 |
| 2024/3/5 |
2,640 |
2,641 |
2,636 |
2,636 |
-0.15% |
54,400 |
| 2024/3/4 |
2,641 |
2,642 |
2,640 |
2,640 |
-0.04% |
29,400 |
| 2024/3/1 |
2,641 |
2,643 |
2,641 |
2,641 |
-0.04% |
31,600 |
| 2024/2/29 |
2,642 |
2,643 |
2,642 |
2,642 |
+0.00% |
21,300 |
| 2024/2/28 |
2,641 |
2,642 |
2,640 |
2,642 |
+0.08% |
10,200 |
| 2024/2/27 |
2,640 |
2,642 |
2,640 |
2,640 |
+0.00% |
116,700 |
| 2024/2/26 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
25,100 |
| 2024/2/22 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
17,900 |
| 2024/2/21 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
13,100 |
| 2024/2/20 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
53,900 |
| 2024/2/19 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
13,500 |
| 2024/2/16 |
2,641 |
2,641 |
2,640 |
2,640 |
+0.00% |
9,100 |
| 2024/2/15 |
2,641 |
2,642 |
2,640 |
2,640 |
-0.04% |
37,200 |
| 2024/2/14 |
2,640 |
2,641 |
2,640 |
2,641 |
+0.04% |
12,900 |
| 2024/2/13 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
6,800 |
| 2024/2/9 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
9,300 |
| 2024/2/8 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
10,800 |
| 2024/2/7 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
13,400 |
| 2024/2/6 |
2,641 |
2,641 |
2,640 |
2,640 |
+0.00% |
12,500 |
| 2024/2/5 |
2,640 |
2,642 |
2,640 |
2,640 |
+0.00% |
23,400 |
| 2024/2/2 |
2,641 |
2,641 |
2,640 |
2,640 |
+0.00% |
17,400 |
| 2024/2/1 |
2,640 |
2,641 |
2,640 |
2,640 |
+0.00% |
29,600 |
| 2024/1/31 |
2,640 |
2,642 |
2,640 |
2,640 |
+0.00% |
110,900 |
| 2024/1/30 |
2,643 |
2,643 |
2,640 |
2,640 |
-0.08% |
458,300 |
| 2024/1/29 |
2,643 |
2,643 |
2,642 |
2,642 |
-0.04% |
16,500 |
| 2024/1/26 |
2,642 |
2,643 |
2,642 |
2,643 |
+0.00% |
40,100 |
| 2024/1/25 |
2,643 |
2,643 |
2,642 |
2,643 |
+0.00% |
81,600 |
| 2024/1/24 |
2,643 |
2,643 |
2,642 |
2,643 |
+0.04% |
17,100 |
| 2024/1/23 |
2,643 |
2,643 |
2,642 |
2,642 |
-0.04% |
73,000 |
| 2024/1/22 |
2,643 |
2,643 |
2,642 |
2,643 |
+0.04% |
58,100 |
| 2024/1/19 |
2,643 |
2,644 |
2,642 |
2,642 |
+0.00% |
30,900 |
| 2024/1/18 |
2,642 |
2,643 |
2,642 |
2,642 |
+0.00% |
24,400 |
| 2024/1/17 |
2,643 |
2,644 |
2,642 |
2,642 |
+0.00% |
72,700 |
| 2024/1/16 |
2,642 |
2,644 |
2,642 |
2,642 |
+0.00% |
27,100 |
| 2024/1/15 |
2,642 |
2,643 |
2,642 |
2,642 |
+0.00% |
36,500 |
| 2024/1/12 |
2,644 |
2,645 |
2,642 |
2,642 |
-0.04% |
99,000 |
| 2024/1/11 |
2,644 |
2,645 |
2,643 |
2,643 |
-0.04% |
45,600 |
| 2024/1/10 |
2,645 |
2,646 |
2,644 |
2,644 |
+0.00% |
70,000 |
| 2024/1/9 |
2,647 |
2,650 |
2,644 |
2,644 |
-0.04% |
47,300 |
| 2024/1/5 |
2,643 |
2,648 |
2,643 |
2,645 |
+0.11% |
69,600 |
| 2024/1/4 |
2,643 |
2,645 |
2,642 |
2,642 |
+0.00% |
126,800 |
| 2023/12/29 |
2,644 |
2,648 |
2,642 |
2,642 |
-0.26% |
42,500 |
| 2023/12/28 |
2,649 |
2,650 |
2,649 |
2,649 |
-0.23% |
38,200 |
| 2023/12/27 |
2,649 |
2,657 |
2,647 |
2,655 |
+0.26% |
57,400 |
| 2023/12/26 |
2,648 |
2,650 |
2,647 |
2,648 |
+0.04% |
171,700 |
| 2023/12/25 |
2,648 |
2,649 |
2,647 |
2,647 |
+0.00% |
82,500 |
| 2023/12/22 |
2,648 |
2,649 |
2,647 |
2,647 |
+0.00% |
35,300 |
| 2023/12/21 |
2,648 |
2,650 |
2,647 |
2,647 |
+0.04% |
82,200 |
| 2023/12/20 |
2,647 |
2,649 |
2,646 |
2,646 |
+0.00% |
129,600 |
| 2023/12/19 |
2,646 |
2,648 |
2,645 |
2,646 |
+0.04% |
90,200 |
| 2023/12/18 |
2,647 |
2,647 |
2,645 |
2,645 |
-0.04% |
99,000 |
| 2023/12/15 |
2,646 |
2,648 |
2,646 |
2,646 |
+0.04% |
74,000 |
| 2023/12/14 |
2,647 |
2,648 |
2,645 |
2,645 |
+0.00% |
94,900 |
| 2023/12/13 |
2,645 |
2,647 |
2,645 |
2,645 |
+0.00% |
58,000 |
| 2023/12/12 |
2,646 |
2,646 |
2,645 |
2,645 |
+0.00% |
62,100 |
| 2023/12/11 |
2,645 |
2,646 |
2,645 |
2,645 |
+0.00% |
86,200 |
| 2023/12/8 |
2,646 |
2,646 |
2,645 |
2,645 |
+0.00% |
103,200 |
| 2023/12/7 |
2,645 |
2,646 |
2,645 |
2,645 |
+0.00% |
139,100 |
| 2023/12/6 |
2,645 |
2,647 |
2,645 |
2,645 |
+0.04% |
161,400 |
| 2023/12/5 |
2,645 |
2,645 |
2,644 |
2,644 |
+0.00% |
75,000 |
| 2023/12/4 |
2,644 |
2,645 |
2,644 |
2,644 |
+0.00% |
100,700 |
| 2023/12/1 |
2,645 |
2,645 |
2,644 |
2,644 |
+0.00% |
410,400 |
| 2023/11/30 |
2,644 |
2,645 |
2,644 |
2,644 |
+0.00% |
237,200 |
| 2023/11/29 |
2,644 |
2,645 |
2,644 |
2,644 |
+0.00% |
223,900 |
| 2023/11/28 |
2,644 |
2,644 |
2,643 |
2,644 |
+0.04% |
83,100 |
| 2023/11/27 |
2,644 |
2,644 |
2,643 |
2,643 |
+0.00% |
97,400 |
| 2023/11/24 |
2,643 |
2,644 |
2,643 |
2,643 |
+0.00% |
105,300 |
| 2023/11/22 |
2,643 |
2,644 |
2,643 |
2,643 |
+0.00% |
79,300 |
| 2023/11/21 |
2,643 |
2,644 |
2,643 |
2,643 |
+0.00% |
186,400 |
| 2023/11/20 |
2,643 |
2,644 |
2,643 |
2,643 |
+0.00% |
104,400 |
| 2023/11/17 |
2,643 |
2,644 |
2,643 |
2,643 |
+0.00% |
145,400 |
| 2023/11/16 |
2,643 |
2,644 |
2,643 |
2,643 |
+0.00% |
147,000 |
| 2023/11/15 |
2,643 |
2,644 |
2,643 |
2,643 |
+0.00% |
160,800 |
| 2023/11/14 |
2,643 |
2,644 |
2,643 |
2,643 |
-0.04% |
195,300 |
| 2023/11/13 |
2,644 |
2,645 |
2,643 |
2,644 |
-0.04% |
208,200 |
| 2023/11/10 |
2,642 |
2,645 |
2,642 |
2,645 |
+1.73% |
1,453,900 |
| 2023/11/9 |
2,600 |
2,600 |
2,600 |
2,600 |
+23.81% |
109,100 |
| 2023/11/8 |
2,100 |
2,100 |
2,100 |
2,100 |
+23.53% |
49,600 |
| 2023/11/7 |
1,723 |
1,741 |
1,700 |
1,700 |
-1.11% |
125,600 |
| 2023/11/6 |
1,734 |
1,734 |
1,694 |
1,719 |
-0.29% |
110,800 |
| 2023/11/2 |
1,724 |
1,724 |
1,714 |
1,724 |
+0.58% |
69,900 |
| 2023/11/1 |
1,718 |
1,724 |
1,707 |
1,714 |
+0.53% |
51,800 |
| 2023/10/31 |
1,678 |
1,707 |
1,672 |
1,705 |
+0.77% |
84,700 |
| 2023/10/30 |
1,714 |
1,714 |
1,683 |
1,692 |
-1.57% |
79,900 |
| 2023/10/27 |
1,680 |
1,719 |
1,680 |
1,719 |
+3.06% |
50,600 |
| 2023/10/26 |
1,657 |
1,678 |
1,657 |
1,668 |
-0.18% |
71,900 |
| 2023/10/25 |
1,674 |
1,680 |
1,661 |
1,671 |
+0.06% |
51,900 |
| 2023/10/24 |
1,651 |
1,673 |
1,618 |
1,670 |
+1.15% |
79,800 |
| 2023/10/23 |
1,647 |
1,657 |
1,642 |
1,651 |
-0.24% |
59,800 |
| 2023/10/20 |
1,656 |
1,662 |
1,640 |
1,655 |
-0.06% |
49,900 |
| 2023/10/19 |
1,673 |
1,673 |
1,653 |
1,656 |
-1.25% |
39,000 |
| 2023/10/18 |
1,679 |
1,679 |
1,652 |
1,677 |
+0.84% |
36,900 |
| 2023/10/17 |
1,674 |
1,682 |
1,652 |
1,663 |
+1.03% |
48,100 |
| 2023/10/16 |
1,677 |
1,677 |
1,641 |
1,646 |
-1.85% |
49,400 |
| 2023/10/13 |
1,704 |
1,704 |
1,669 |
1,677 |
-2.10% |
60,700 |
| 2023/10/12 |
1,710 |
1,716 |
1,698 |
1,713 |
+0.65% |
35,700 |
| 2023/10/11 |
1,720 |
1,720 |
1,690 |
1,702 |
-0.76% |
66,200 |
| 2023/10/10 |
1,709 |
1,716 |
1,703 |
1,715 |
+1.66% |
34,400 |
| 2023/10/6 |
1,661 |
1,695 |
1,661 |
1,687 |
+1.14% |
45,200 |
| 2023/10/5 |
1,638 |
1,672 |
1,636 |
1,668 |
+2.84% |
60,100 |
| 2023/10/4 |
1,631 |
1,639 |
1,616 |
1,622 |
-2.29% |
111,600 |
| 2023/10/3 |
1,692 |
1,699 |
1,660 |
1,660 |
-1.89% |
128,500 |
| 2023/10/2 |
1,729 |
1,738 |
1,692 |
1,692 |
-1.74% |
125,100 |
| 2023/9/29 |
1,751 |
1,751 |
1,710 |
1,722 |
-1.94% |
150,800 |
| 2023/9/28 |
1,748 |
1,771 |
1,746 |
1,756 |
-1.90% |
63,600 |
| 2023/9/27 |
1,766 |
1,790 |
1,748 |
1,790 |
+0.79% |
140,400 |
| 2023/9/26 |
1,788 |
1,791 |
1,774 |
1,776 |
-0.67% |
102,800 |
| 2023/9/25 |
1,780 |
1,794 |
1,775 |
1,788 |
+0.85% |
80,400 |
|
![シミックホールディングス [上場廃止企業] 株価 チャート](/chart/s=2309/volb=1/e=241203.png)
