4373 シンプレクス・ホールディングス(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-28 | 942 | 958 | 932 | 935 | 1,097,400 | 935 |
| 2026-01-27 | 950 | 961 | 941 | 952 | 857,000 | 952 |
| 2026-01-26 | 964 | 983 | 959 | 959 | 848,600 | 959 |
| 2026-01-23 | 950 | 956 | 942 | 949 | 795,700 | 949 |
| 2026-01-22 | 951 | 955 | 940 | 947 | 931,400 | 947 |
| 2026-01-21 | 956 | 959 | 938 | 944 | 654,200 | 944 |
| 2026-01-20 | 982 | 990 | 968 | 968 | 339,900 | 968 |
| 2026-01-19 | 995 | 1,001 | 980 | 980 | 477,500 | 980 |
| 2026-01-16 | 1,005 | 1,013 | 980 | 988 | 752,500 | 988 |
| 2026-01-15 | 1,014 | 1,021 | 1,006 | 1,013 | 348,500 | 1,013 |
| 2026-01-14 | 1,031 | 1,034 | 1,007 | 1,018 | 481,100 | 1,018 |
| 2026-01-13 | 1,029 | 1,034 | 1,015 | 1,031 | 465,800 | 1,031 |
| 2026-01-09 | 1,015 | 1,026 | 997 | 1,014 | 447,600 | 1,014 |
| 2026-01-08 | 1,029 | 1,031 | 1,013 | 1,016 | 494,000 | 1,016 |
| 2026-01-07 | 1,036 | 1,048 | 1,008 | 1,016 | 1,021,900 | 1,016 |
| 2026-01-06 | 1,038 | 1,058 | 1,033 | 1,051 | 323,400 | 1,051 |
| 2026-01-05 | 1,044 | 1,058 | 1,019 | 1,026 | 421,200 | 1,026 |
分割・併合履歴 ： [2025-11-27]1株→4株