4373 シンプレクス・ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 4,430 | 4,445 | 4,400 | 4,405 | 184,800 | 4,405 |
| 2025-11-13 | 4,560 | 4,585 | 4,480 | 4,500 | 183,800 | 4,500 |
| 2025-11-12 | 4,550 | 4,575 | 4,495 | 4,500 | 244,500 | 4,500 |
| 2025-11-11 | 4,410 | 4,485 | 4,380 | 4,415 | 287,900 | 4,415 |
| 2025-11-10 | 4,315 | 4,350 | 4,260 | 4,340 | 234,800 | 4,340 |
| 2025-11-07 | 4,040 | 4,160 | 4,020 | 4,105 | 221,700 | 4,105 |
| 2025-11-06 | 4,125 | 4,155 | 3,975 | 4,020 | 168,300 | 4,020 |
| 2025-11-05 | 4,045 | 4,085 | 3,945 | 4,060 | 205,000 | 4,060 |
| 2025-11-04 | 4,235 | 4,255 | 4,055 | 4,055 | 311,300 | 4,055 |
| 2025-10-31 | 4,050 | 4,415 | 4,000 | 4,300 | 841,900 | 4,300 |
| 2025-10-30 | 3,880 | 4,100 | 3,880 | 4,070 | 450,600 | 4,070 |
| 2025-10-29 | 3,925 | 3,925 | 3,850 | 3,865 | 214,700 | 3,865 |
| 2025-10-28 | 3,930 | 3,945 | 3,840 | 3,855 | 235,800 | 3,855 |
| 2025-10-27 | 3,970 | 4,025 | 3,955 | 3,975 | 141,200 | 3,975 |
| 2025-10-24 | 3,960 | 3,975 | 3,890 | 3,925 | 164,300 | 3,925 |
| 2025-10-23 | 4,025 | 4,050 | 3,970 | 3,990 | 106,800 | 3,990 |
| 2025-10-22 | 4,010 | 4,050 | 3,990 | 4,025 | 191,900 | 4,025 |
| 2025-10-21 | 3,965 | 4,020 | 3,940 | 3,995 | 128,900 | 3,995 |
| 2025-10-20 | 4,000 | 4,035 | 3,980 | 3,985 | 186,700 | 3,985 |
| 2025-10-17 | 3,965 | 3,980 | 3,895 | 3,930 | 131,400 | 3,930 |
| 2025-10-16 | 4,005 | 4,075 | 3,960 | 3,995 | 137,800 | 3,995 |
| 2025-10-15 | 4,020 | 4,065 | 4,020 | 4,030 | 137,500 | 4,030 |
| 2025-10-14 | 4,095 | 4,135 | 4,045 | 4,060 | 91,200 | 4,060 |
| 2025-10-10 | 4,150 | 4,205 | 4,145 | 4,175 | 103,500 | 4,175 |
| 2025-10-09 | 4,280 | 4,295 | 4,115 | 4,190 | 212,400 | 4,190 |
| 2025-10-08 | 4,270 | 4,375 | 4,255 | 4,335 | 203,600 | 4,335 |
| 2025-10-07 | 4,200 | 4,285 | 4,190 | 4,260 | 114,100 | 4,260 |
| 2025-10-06 | 4,155 | 4,250 | 4,150 | 4,240 | 133,000 | 4,240 |
| 2025-10-03 | 4,115 | 4,150 | 4,060 | 4,070 | 114,600 | 4,070 |
| 2025-10-02 | 4,185 | 4,215 | 4,080 | 4,100 | 113,700 | 4,100 |
| 2025-10-01 | 4,205 | 4,235 | 4,120 | 4,200 | 196,200 | 4,200 |
| 2025-09-30 | 4,350 | 4,355 | 4,280 | 4,345 | 120,000 | 4,345 |
| 2025-09-29 | 4,385 | 4,400 | 4,305 | 4,315 | 118,200 | 4,315 |
| 2025-09-26 | 4,250 | 4,380 | 4,250 | 4,380 | 204,800 | 4,380 |
| 2025-09-25 | 4,345 | 4,355 | 4,275 | 4,320 | 168,700 | 4,320 |
| 2025-09-24 | 4,325 | 4,355 | 4,280 | 4,345 | 131,700 | 4,345 |
| 2025-09-22 | 4,445 | 4,460 | 4,355 | 4,355 | 148,100 | 4,355 |
| 2025-09-19 | 4,415 | 4,450 | 4,375 | 4,445 | 248,600 | 4,445 |
| 2025-09-18 | 4,410 | 4,455 | 4,385 | 4,435 | 94,900 | 4,435 |
| 2025-09-17 | 4,460 | 4,460 | 4,365 | 4,375 | 113,600 | 4,375 |
| 2025-09-16 | 4,530 | 4,545 | 4,465 | 4,510 | 132,300 | 4,510 |
| 2025-09-12 | 4,475 | 4,555 | 4,435 | 4,530 | 138,000 | 4,530 |
| 2025-09-11 | 4,465 | 4,520 | 4,430 | 4,470 | 114,500 | 4,470 |
| 2025-09-10 | 4,545 | 4,565 | 4,415 | 4,515 | 185,800 | 4,515 |
| 2025-09-09 | 4,370 | 4,505 | 4,370 | 4,475 | 346,000 | 4,475 |
| 2025-09-08 | 4,325 | 4,415 | 4,305 | 4,365 | 199,700 | 4,365 |
| 2025-09-05 | 4,240 | 4,265 | 4,185 | 4,265 | 196,600 | 4,265 |
| 2025-09-04 | 4,280 | 4,300 | 4,240 | 4,290 | 182,300 | 4,290 |
| 2025-09-03 | 4,350 | 4,365 | 4,235 | 4,255 | 243,400 | 4,255 |
| 2025-09-02 | 4,490 | 4,495 | 4,375 | 4,415 | 163,200 | 4,415 |
| 2025-09-01 | 4,530 | 4,600 | 4,455 | 4,495 | 173,200 | 4,495 |
| 2025-08-29 | 4,525 | 4,580 | 4,510 | 4,565 | 135,700 | 4,565 |
| 2025-08-28 | 4,525 | 4,555 | 4,425 | 4,550 | 205,200 | 4,550 |
| 2025-08-27 | 4,545 | 4,590 | 4,495 | 4,560 | 212,400 | 4,560 |
| 2025-08-26 | 4,535 | 4,560 | 4,460 | 4,560 | 321,200 | 4,560 |
| 2025-08-25 | 4,655 | 4,695 | 4,540 | 4,600 | 481,900 | 4,600 |
| 2025-08-22 | 4,900 | 4,900 | 4,580 | 4,645 | 914,600 | 4,645 |
| 2025-08-21 | 4,500 | 4,650 | 4,485 | 4,585 | 396,200 | 4,585 |
| 2025-08-20 | 4,460 | 4,470 | 4,385 | 4,435 | 129,700 | 4,435 |
| 2025-08-19 | 4,490 | 4,520 | 4,435 | 4,455 | 229,700 | 4,455 |
| 2025-08-18 | 4,430 | 4,495 | 4,405 | 4,430 | 275,300 | 4,430 |
| 2025-08-15 | 4,465 | 4,500 | 4,315 | 4,320 | 233,400 | 4,320 |
| 2025-08-14 | 4,375 | 4,480 | 4,335 | 4,410 | 253,900 | 4,410 |
| 2025-08-13 | 4,285 | 4,400 | 4,255 | 4,375 | 156,500 | 4,375 |
| 2025-08-12 | 4,340 | 4,385 | 4,280 | 4,335 | 179,800 | 4,335 |
| 2025-08-08 | 4,400 | 4,425 | 4,350 | 4,395 | 154,700 | 4,395 |
| 2025-08-07 | 4,380 | 4,570 | 4,360 | 4,380 | 342,600 | 4,380 |
| 2025-08-06 | 4,295 | 4,380 | 4,295 | 4,360 | 174,500 | 4,360 |
| 2025-08-05 | 4,285 | 4,345 | 4,260 | 4,295 | 197,900 | 4,295 |
| 2025-08-04 | 4,100 | 4,290 | 4,090 | 4,265 | 269,700 | 4,265 |
| 2025-08-01 | 4,140 | 4,235 | 4,110 | 4,220 | 247,100 | 4,220 |
| 2025-07-31 | 4,020 | 4,185 | 4,020 | 4,125 | 432,100 | 4,125 |
| 2025-07-30 | 3,755 | 4,090 | 3,750 | 4,020 | 481,500 | 4,020 |
| 2025-07-29 | 3,675 | 3,810 | 3,660 | 3,760 | 263,600 | 3,760 |
| 2025-07-28 | 3,805 | 3,815 | 3,660 | 3,685 | 246,400 | 3,685 |
| 2025-07-25 | 3,800 | 3,865 | 3,790 | 3,845 | 99,100 | 3,845 |
| 2025-07-24 | 3,765 | 3,805 | 3,740 | 3,800 | 177,100 | 3,800 |
| 2025-07-23 | 3,810 | 3,820 | 3,715 | 3,735 | 112,100 | 3,735 |
| 2025-07-22 | 3,830 | 3,845 | 3,765 | 3,785 | 121,800 | 3,785 |
| 2025-07-18 | 3,870 | 3,885 | 3,850 | 3,855 | 65,800 | 3,855 |
| 2025-07-17 | 3,825 | 3,890 | 3,800 | 3,890 | 110,700 | 3,890 |
| 2025-07-16 | 3,770 | 3,830 | 3,745 | 3,775 | 165,800 | 3,775 |
| 2025-07-15 | 3,840 | 3,845 | 3,770 | 3,785 | 72,800 | 3,785 |
| 2025-07-14 | 3,790 | 3,820 | 3,735 | 3,815 | 87,300 | 3,815 |
| 2025-07-11 | 3,765 | 3,800 | 3,745 | 3,780 | 263,600 | 3,780 |
| 2025-07-10 | 3,895 | 3,905 | 3,795 | 3,820 | 177,800 | 3,820 |
| 2025-07-09 | 3,995 | 4,000 | 3,835 | 3,895 | 254,900 | 3,895 |
| 2025-07-08 | 3,955 | 4,005 | 3,935 | 3,995 | 191,600 | 3,995 |
| 2025-07-07 | 3,930 | 3,985 | 3,920 | 3,975 | 140,700 | 3,975 |
| 2025-07-04 | 3,905 | 3,910 | 3,830 | 3,895 | 124,800 | 3,895 |
| 2025-07-03 | 3,945 | 3,975 | 3,895 | 3,915 | 208,100 | 3,915 |
| 2025-07-02 | 3,925 | 3,990 | 3,905 | 3,935 | 324,300 | 3,935 |
| 2025-07-01 | 3,855 | 3,945 | 3,825 | 3,930 | 112,000 | 3,930 |
| 2025-06-30 | 3,925 | 3,955 | 3,905 | 3,905 | 126,900 | 3,905 |
| 2025-06-27 | 3,830 | 3,895 | 3,820 | 3,885 | 167,800 | 3,885 |
| 2025-06-26 | 3,830 | 3,895 | 3,790 | 3,855 | 129,700 | 3,855 |
| 2025-06-25 | 3,840 | 3,870 | 3,810 | 3,825 | 100,000 | 3,825 |
| 2025-06-24 | 3,845 | 3,885 | 3,825 | 3,840 | 97,900 | 3,840 |
| 2025-06-23 | 3,735 | 3,845 | 3,735 | 3,805 | 161,400 | 3,805 |
| 2025-06-20 | 3,820 | 3,830 | 3,735 | 3,750 | 616,400 | 3,750 |
| 2025-06-19 | 3,790 | 3,845 | 3,750 | 3,820 | 160,500 | 3,820 |
| 2025-06-18 | 3,740 | 3,810 | 3,705 | 3,765 | 178,600 | 3,765 |
| 2025-06-17 | 3,750 | 3,815 | 3,720 | 3,745 | 199,200 | 3,745 |
| 2025-06-16 | 3,780 | 3,810 | 3,750 | 3,785 | 243,400 | 3,785 |
| 2025-06-13 | 3,900 | 3,900 | 3,765 | 3,795 | 248,700 | 3,795 |
| 2025-06-12 | 3,920 | 3,960 | 3,890 | 3,930 | 125,900 | 3,930 |
| 2025-06-11 | 3,955 | 3,965 | 3,940 | 3,955 | 111,500 | 3,955 |
| 2025-06-10 | 3,900 | 3,955 | 3,840 | 3,930 | 113,800 | 3,930 |
| 2025-06-09 | 3,960 | 3,975 | 3,895 | 3,935 | 124,800 | 3,935 |
| 2025-06-06 | 3,885 | 3,920 | 3,865 | 3,890 | 147,600 | 3,890 |
| 2025-06-05 | 3,795 | 3,865 | 3,785 | 3,865 | 108,900 | 3,865 |
| 2025-06-04 | 3,785 | 3,825 | 3,785 | 3,825 | 98,800 | 3,825 |
| 2025-06-03 | 3,800 | 3,830 | 3,770 | 3,780 | 131,400 | 3,780 |
| 2025-06-02 | 3,780 | 3,790 | 3,735 | 3,790 | 116,800 | 3,790 |
| 2025-05-30 | 3,680 | 3,770 | 3,645 | 3,750 | 213,700 | 3,750 |
| 2025-05-29 | 3,665 | 3,700 | 3,650 | 3,685 | 109,700 | 3,685 |
| 2025-05-28 | 3,740 | 3,740 | 3,670 | 3,690 | 101,100 | 3,690 |
| 2025-05-27 | 3,700 | 3,710 | 3,655 | 3,700 | 80,500 | 3,700 |
| 2025-05-26 | 3,650 | 3,720 | 3,645 | 3,670 | 120,100 | 3,670 |
| 2025-05-23 | 3,600 | 3,645 | 3,585 | 3,620 | 85,000 | 3,620 |
| 2025-05-22 | 3,530 | 3,655 | 3,515 | 3,605 | 144,800 | 3,605 |
| 2025-05-21 | 3,600 | 3,610 | 3,525 | 3,540 | 115,000 | 3,540 |
| 2025-05-20 | 3,575 | 3,640 | 3,520 | 3,570 | 143,100 | 3,570 |
| 2025-05-19 | 3,540 | 3,585 | 3,515 | 3,575 | 83,100 | 3,575 |
| 2025-05-16 | 3,520 | 3,585 | 3,515 | 3,540 | 124,200 | 3,540 |
| 2025-05-15 | 3,490 | 3,590 | 3,480 | 3,550 | 125,500 | 3,550 |
| 2025-05-14 | 3,550 | 3,560 | 3,495 | 3,515 | 68,200 | 3,515 |
| 2025-05-13 | 3,555 | 3,570 | 3,520 | 3,535 | 87,200 | 3,535 |
| 2025-05-12 | 3,550 | 3,595 | 3,520 | 3,565 | 148,800 | 3,565 |
| 2025-05-09 | 3,500 | 3,605 | 3,470 | 3,550 | 227,200 | 3,550 |
| 2025-05-08 | 3,375 | 3,530 | 3,370 | 3,490 | 265,900 | 3,490 |
| 2025-05-07 | 3,400 | 3,490 | 3,350 | 3,425 | 271,700 | 3,425 |
| 2025-05-02 | 3,540 | 3,540 | 3,415 | 3,460 | 512,200 | 3,460 |
| 2025-05-01 | 3,480 | 3,660 | 3,425 | 3,610 | 951,300 | 3,610 |
| 2025-04-30 | 3,055 | 3,070 | 3,010 | 3,015 | 155,000 | 3,015 |
| 2025-04-28 | 3,010 | 3,060 | 2,996 | 3,030 | 111,600 | 3,030 |
| 2025-04-25 | 2,981 | 2,995 | 2,955 | 2,967 | 119,000 | 2,967 |
| 2025-04-24 | 3,025 | 3,045 | 2,948 | 2,983 | 86,200 | 2,983 |
| 2025-04-23 | 3,070 | 3,085 | 2,999 | 3,030 | 111,700 | 3,030 |
| 2025-04-22 | 3,110 | 3,125 | 3,045 | 3,080 | 106,100 | 3,080 |
| 2025-04-21 | 3,000 | 3,120 | 2,994 | 3,115 | 159,400 | 3,115 |
| 2025-04-18 | 2,919 | 3,035 | 2,919 | 3,010 | 87,500 | 3,010 |
| 2025-04-17 | 2,904 | 2,935 | 2,882 | 2,919 | 79,900 | 2,919 |
| 2025-04-16 | 2,850 | 2,899 | 2,828 | 2,875 | 91,400 | 2,875 |
| 2025-04-15 | 2,879 | 2,899 | 2,835 | 2,850 | 57,100 | 2,850 |
| 2025-04-14 | 2,847 | 2,890 | 2,833 | 2,850 | 62,500 | 2,850 |
| 2025-04-11 | 2,790 | 2,854 | 2,707 | 2,844 | 126,500 | 2,844 |
| 2025-04-10 | 2,787 | 2,837 | 2,703 | 2,793 | 117,000 | 2,793 |
| 2025-04-09 | 2,628 | 2,652 | 2,579 | 2,637 | 134,500 | 2,637 |
| 2025-04-08 | 2,601 | 2,700 | 2,601 | 2,678 | 201,000 | 2,678 |
| 2025-04-07 | 2,504 | 2,620 | 2,485 | 2,518 | 159,200 | 2,518 |
| 2025-04-04 | 2,695 | 2,751 | 2,680 | 2,711 | 118,200 | 2,711 |
| 2025-04-03 | 2,646 | 2,760 | 2,646 | 2,706 | 75,500 | 2,706 |
| 2025-04-02 | 2,773 | 2,793 | 2,749 | 2,772 | 56,000 | 2,772 |
| 2025-04-01 | 2,790 | 2,828 | 2,766 | 2,773 | 51,000 | 2,773 |
| 2025-03-31 | 2,849 | 2,849 | 2,771 | 2,790 | 81,400 | 2,790 |
| 2025-03-28 | 2,886 | 2,887 | 2,847 | 2,875 | 86,900 | 2,875 |
| 2025-03-27 | 2,875 | 2,932 | 2,873 | 2,929 | 81,800 | 2,929 |
| 2025-03-26 | 2,931 | 2,957 | 2,914 | 2,925 | 118,100 | 2,925 |
| 2025-03-25 | 2,940 | 2,951 | 2,904 | 2,930 | 88,300 | 2,930 |
| 2025-03-24 | 2,938 | 2,944 | 2,885 | 2,898 | 84,800 | 2,898 |
| 2025-03-21 | 2,910 | 2,977 | 2,885 | 2,922 | 185,500 | 2,922 |
| 2025-03-19 | 2,914 | 2,919 | 2,883 | 2,895 | 86,600 | 2,895 |
| 2025-03-18 | 2,904 | 2,976 | 2,880 | 2,928 | 142,700 | 2,928 |
| 2025-03-17 | 2,900 | 2,910 | 2,866 | 2,886 | 79,000 | 2,886 |
| 2025-03-14 | 2,845 | 2,870 | 2,804 | 2,850 | 106,400 | 2,850 |
| 2025-03-13 | 2,848 | 2,911 | 2,838 | 2,876 | 237,100 | 2,876 |
| 2025-03-12 | 2,764 | 2,824 | 2,733 | 2,798 | 154,400 | 2,798 |
| 2025-03-11 | 2,805 | 2,842 | 2,756 | 2,777 | 120,000 | 2,777 |
| 2025-03-10 | 2,899 | 2,923 | 2,847 | 2,851 | 127,600 | 2,851 |
| 2025-03-07 | 2,798 | 2,884 | 2,798 | 2,855 | 186,900 | 2,855 |
| 2025-03-06 | 2,913 | 2,929 | 2,811 | 2,848 | 176,600 | 2,848 |
| 2025-03-05 | 2,854 | 2,861 | 2,729 | 2,782 | 219,500 | 2,782 |
| 2025-03-04 | 2,733 | 2,778 | 2,701 | 2,719 | 102,100 | 2,719 |
| 2025-03-03 | 2,718 | 2,747 | 2,700 | 2,728 | 84,300 | 2,728 |
| 2025-02-28 | 2,701 | 2,715 | 2,660 | 2,668 | 116,600 | 2,668 |
| 2025-02-27 | 2,717 | 2,770 | 2,697 | 2,721 | 176,800 | 2,721 |
| 2025-02-26 | 2,781 | 2,805 | 2,713 | 2,720 | 299,500 | 2,720 |
| 2025-02-25 | 2,761 | 2,899 | 2,757 | 2,799 | 141,700 | 2,799 |
| 2025-02-21 | 2,801 | 2,813 | 2,765 | 2,798 | 86,700 | 2,798 |
| 2025-02-20 | 2,903 | 2,916 | 2,783 | 2,799 | 157,400 | 2,799 |
| 2025-02-19 | 2,907 | 2,946 | 2,904 | 2,936 | 108,800 | 2,936 |
| 2025-02-18 | 2,912 | 2,939 | 2,883 | 2,915 | 95,200 | 2,915 |
| 2025-02-17 | 2,900 | 2,919 | 2,862 | 2,862 | 65,700 | 2,862 |
| 2025-02-14 | 2,900 | 2,950 | 2,888 | 2,891 | 89,500 | 2,891 |
| 2025-02-13 | 2,850 | 2,941 | 2,834 | 2,900 | 130,100 | 2,900 |
| 2025-02-12 | 2,860 | 2,869 | 2,831 | 2,842 | 81,500 | 2,842 |
| 2025-02-10 | 2,832 | 2,890 | 2,791 | 2,846 | 167,700 | 2,846 |
| 2025-02-07 | 2,799 | 2,847 | 2,756 | 2,807 | 121,000 | 2,807 |
| 2025-02-06 | 2,851 | 2,859 | 2,758 | 2,784 | 342,400 | 2,784 |
| 2025-02-05 | 2,869 | 2,905 | 2,843 | 2,891 | 238,400 | 2,891 |
| 2025-02-04 | 2,960 | 3,000 | 2,934 | 2,964 | 271,400 | 2,964 |
| 2025-02-03 | 2,900 | 2,960 | 2,816 | 2,946 | 403,000 | 2,946 |
| 2025-01-31 | 2,750 | 2,964 | 2,678 | 2,911 | 707,300 | 2,911 |
| 2025-01-30 | 2,449 | 2,489 | 2,428 | 2,468 | 75,200 | 2,468 |
| 2025-01-29 | 2,461 | 2,480 | 2,442 | 2,447 | 69,500 | 2,447 |
| 2025-01-28 | 2,416 | 2,480 | 2,389 | 2,460 | 109,100 | 2,460 |
| 2025-01-27 | 2,423 | 2,424 | 2,378 | 2,398 | 63,200 | 2,398 |
| 2025-01-24 | 2,390 | 2,407 | 2,368 | 2,400 | 102,500 | 2,400 |
| 2025-01-23 | 2,400 | 2,400 | 2,360 | 2,378 | 65,700 | 2,378 |
| 2025-01-22 | 2,364 | 2,386 | 2,356 | 2,376 | 95,500 | 2,376 |
| 2025-01-21 | 2,388 | 2,394 | 2,367 | 2,376 | 76,900 | 2,376 |
| 2025-01-20 | 2,389 | 2,402 | 2,375 | 2,384 | 90,200 | 2,384 |
| 2025-01-17 | 2,386 | 2,394 | 2,324 | 2,352 | 79,600 | 2,352 |
| 2025-01-16 | 2,403 | 2,426 | 2,394 | 2,397 | 102,200 | 2,397 |
| 2025-01-15 | 2,370 | 2,390 | 2,353 | 2,371 | 86,400 | 2,371 |
| 2025-01-14 | 2,350 | 2,369 | 2,328 | 2,347 | 68,100 | 2,347 |
| 2025-01-10 | 2,418 | 2,435 | 2,362 | 2,365 | 83,000 | 2,365 |
| 2025-01-09 | 2,399 | 2,422 | 2,383 | 2,409 | 82,300 | 2,409 |
| 2025-01-08 | 2,432 | 2,460 | 2,394 | 2,394 | 74,300 | 2,394 |
| 2025-01-07 | 2,425 | 2,455 | 2,418 | 2,432 | 92,700 | 2,432 |
| 2025-01-06 | 2,488 | 2,492 | 2,404 | 2,414 | 116,600 | 2,414 |
分割・併合履歴 ： なし