4373 シンプレクス・ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2,713 | 2,756 | 2,711 | 2,739 | 130,200 | 2,739 |
| 2024-04-17 | 2,740 | 2,740 | 2,651 | 2,716 | 160,000 | 2,716 |
| 2024-04-16 | 2,720 | 2,768 | 2,702 | 2,748 | 170,400 | 2,748 |
| 2024-04-15 | 2,729 | 2,784 | 2,712 | 2,769 | 174,800 | 2,769 |
| 2024-04-12 | 2,735 | 2,748 | 2,692 | 2,698 | 67,900 | 2,698 |
| 2024-04-11 | 2,682 | 2,722 | 2,676 | 2,711 | 89,700 | 2,711 |
| 2024-04-10 | 2,733 | 2,764 | 2,711 | 2,716 | 55,800 | 2,716 |
| 2024-04-09 | 2,730 | 2,743 | 2,704 | 2,731 | 105,100 | 2,731 |
| 2024-04-08 | 2,707 | 2,732 | 2,699 | 2,723 | 100,400 | 2,723 |
| 2024-04-05 | 2,688 | 2,733 | 2,680 | 2,719 | 104,800 | 2,719 |
| 2024-04-04 | 2,723 | 2,756 | 2,686 | 2,723 | 170,700 | 2,723 |
| 2024-04-03 | 2,691 | 2,703 | 2,650 | 2,656 | 149,100 | 2,656 |
| 2024-04-02 | 2,778 | 2,778 | 2,676 | 2,712 | 173,600 | 2,712 |
| 2024-04-01 | 2,834 | 2,841 | 2,778 | 2,781 | 112,900 | 2,781 |
| 2024-03-29 | 2,787 | 2,837 | 2,777 | 2,834 | 176,500 | 2,834 |
| 2024-03-28 | 2,760 | 2,804 | 2,747 | 2,782 | 136,100 | 2,782 |
| 2024-03-27 | 2,805 | 2,807 | 2,753 | 2,786 | 161,700 | 2,786 |
| 2024-03-26 | 2,800 | 2,825 | 2,760 | 2,765 | 162,200 | 2,765 |
| 2024-03-25 | 2,853 | 2,894 | 2,821 | 2,835 | 161,400 | 2,835 |
| 2024-03-22 | 2,858 | 2,907 | 2,842 | 2,903 | 157,100 | 2,903 |
| 2024-03-21 | 2,926 | 2,947 | 2,879 | 2,890 | 253,100 | 2,890 |
| 2024-03-19 | 2,860 | 2,874 | 2,780 | 2,826 | 130,800 | 2,826 |
| 2024-03-18 | 2,823 | 2,866 | 2,752 | 2,846 | 171,300 | 2,846 |
| 2024-03-15 | 2,851 | 2,885 | 2,833 | 2,859 | 112,200 | 2,859 |
| 2024-03-14 | 2,856 | 2,899 | 2,812 | 2,866 | 262,100 | 2,866 |
| 2024-03-13 | 2,861 | 2,896 | 2,832 | 2,888 | 291,600 | 2,888 |
| 2024-03-12 | 2,802 | 2,828 | 2,758 | 2,827 | 185,900 | 2,827 |
| 2024-03-11 | 2,771 | 2,830 | 2,730 | 2,830 | 412,300 | 2,830 |
| 2024-03-08 | 2,767 | 2,835 | 2,742 | 2,786 | 291,500 | 2,786 |
| 2024-03-07 | 2,774 | 2,806 | 2,740 | 2,772 | 330,300 | 2,772 |
| 2024-03-06 | 2,721 | 2,769 | 2,712 | 2,767 | 224,100 | 2,767 |
| 2024-03-05 | 2,699 | 2,799 | 2,674 | 2,760 | 310,600 | 2,760 |
| 2024-03-04 | 2,605 | 2,753 | 2,592 | 2,675 | 447,100 | 2,675 |
| 2024-03-01 | 2,619 | 2,642 | 2,579 | 2,598 | 192,000 | 2,598 |
| 2024-02-29 | 2,574 | 2,584 | 2,511 | 2,553 | 225,000 | 2,553 |
| 2024-02-28 | 2,587 | 2,628 | 2,570 | 2,595 | 230,800 | 2,595 |
| 2024-02-27 | 2,633 | 2,673 | 2,589 | 2,602 | 211,100 | 2,602 |
| 2024-02-26 | 2,583 | 2,684 | 2,578 | 2,658 | 314,200 | 2,658 |
| 2024-02-22 | 2,572 | 2,600 | 2,554 | 2,600 | 276,300 | 2,600 |
| 2024-02-21 | 2,598 | 2,598 | 2,538 | 2,568 | 200,700 | 2,568 |
| 2024-02-20 | 2,595 | 2,616 | 2,522 | 2,552 | 306,200 | 2,552 |
| 2024-02-19 | 2,468 | 2,561 | 2,458 | 2,550 | 314,700 | 2,550 |
| 2024-02-16 | 2,479 | 2,485 | 2,444 | 2,453 | 249,500 | 2,453 |
| 2024-02-15 | 2,499 | 2,499 | 2,422 | 2,464 | 261,800 | 2,464 |
| 2024-02-14 | 2,479 | 2,489 | 2,446 | 2,468 | 209,400 | 2,468 |
| 2024-02-13 | 2,530 | 2,533 | 2,448 | 2,493 | 227,100 | 2,493 |
| 2024-02-09 | 2,455 | 2,522 | 2,446 | 2,480 | 260,200 | 2,480 |
| 2024-02-08 | 2,509 | 2,509 | 2,446 | 2,474 | 261,200 | 2,474 |
| 2024-02-07 | 2,503 | 2,537 | 2,469 | 2,515 | 323,700 | 2,515 |
| 2024-02-06 | 2,615 | 2,615 | 2,482 | 2,482 | 340,100 | 2,482 |
| 2024-02-05 | 2,620 | 2,631 | 2,580 | 2,615 | 296,500 | 2,615 |
| 2024-02-02 | 2,625 | 2,668 | 2,589 | 2,613 | 364,800 | 2,613 |
| 2024-02-01 | 2,670 | 2,681 | 2,605 | 2,628 | 444,600 | 2,628 |
| 2024-01-31 | 2,646 | 2,742 | 2,646 | 2,709 | 645,400 | 2,709 |
| 2024-01-30 | 2,855 | 2,865 | 2,820 | 2,846 | 187,800 | 2,846 |
| 2024-01-29 | 2,890 | 2,890 | 2,823 | 2,833 | 167,600 | 2,833 |
| 2024-01-26 | 2,900 | 2,941 | 2,889 | 2,897 | 178,900 | 2,897 |
| 2024-01-25 | 2,900 | 2,927 | 2,883 | 2,920 | 147,100 | 2,920 |
| 2024-01-24 | 2,896 | 2,922 | 2,851 | 2,877 | 167,300 | 2,877 |
| 2024-01-23 | 2,880 | 2,924 | 2,880 | 2,913 | 230,900 | 2,913 |
| 2024-01-22 | 2,842 | 2,878 | 2,820 | 2,873 | 201,600 | 2,873 |
| 2024-01-19 | 2,763 | 2,799 | 2,750 | 2,792 | 124,000 | 2,792 |
| 2024-01-18 | 2,785 | 2,799 | 2,743 | 2,757 | 288,000 | 2,757 |
| 2024-01-17 | 2,809 | 2,836 | 2,790 | 2,799 | 165,600 | 2,799 |
| 2024-01-16 | 2,833 | 2,849 | 2,803 | 2,813 | 142,600 | 2,813 |
| 2024-01-15 | 2,798 | 2,850 | 2,767 | 2,841 | 240,600 | 2,841 |
| 2024-01-12 | 2,830 | 2,851 | 2,747 | 2,806 | 249,300 | 2,806 |
| 2024-01-11 | 2,777 | 2,819 | 2,758 | 2,784 | 230,700 | 2,784 |
| 2024-01-10 | 2,724 | 2,750 | 2,693 | 2,737 | 142,600 | 2,737 |
| 2024-01-09 | 2,660 | 2,728 | 2,660 | 2,724 | 142,500 | 2,724 |
| 2024-01-05 | 2,730 | 2,730 | 2,656 | 2,656 | 180,300 | 2,656 |
| 2024-01-04 | 2,758 | 2,758 | 2,679 | 2,728 | 132,100 | 2,728 |
分割・併合履歴 ： なし
