4373 シンプレクス・ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,880	2,892	2,813	2,845	163,700	711.25
2021-12-29	2,850	2,904	2,850	2,904	152,000	726
2021-12-28	2,878	2,918	2,817	2,897	321,000	724.25
2021-12-27	2,846	2,906	2,793	2,856	261,100	714
2021-12-24	2,855	2,896	2,781	2,851	341,900	712.75
2021-12-23	2,780	2,884	2,735	2,853	494,900	713.25
2021-12-22	2,781	2,797	2,717	2,752	432,100	688
2021-12-21	2,626	2,813	2,624	2,780	563,500	695
2021-12-20	2,515	2,639	2,513	2,596	507,200	649
2021-12-17	2,516	2,562	2,483	2,545	473,600	636.25
2021-12-16	2,635	2,635	2,546	2,566	399,500	641.50
2021-12-15	2,510	2,575	2,495	2,540	335,000	635
2021-12-14	2,586	2,620	2,551	2,588	254,100	647
2021-12-13	2,631	2,692	2,574	2,626	381,100	656.50
2021-12-10	2,660	2,670	2,548	2,581	747,800	645.25
2021-12-09	2,732	2,740	2,659	2,700	473,000	675
2021-12-08	2,840	2,840	2,738	2,770	421,800	692.50
2021-12-07	2,750	2,843	2,730	2,826	451,500	706.50
2021-12-06	2,864	2,864	2,692	2,708	561,200	677
2021-12-03	2,780	2,864	2,679	2,864	546,500	716
2021-12-02	2,886	2,965	2,785	2,830	683,200	707.50
2021-12-01	2,790	2,938	2,736	2,919	797,600	729.75
2021-11-30	2,920	2,938	2,782	2,790	856,400	697.50
2021-11-29	2,703	2,970	2,635	2,829	1,337,000	707.25
2021-11-26	2,663	2,673	2,537	2,655	546,800	663.75
2021-11-25	2,657	2,761	2,610	2,732	700,600	683
2021-11-24	2,825	2,831	2,547	2,600	1,477,100	650
2021-11-22	3,000	3,030	2,790	2,851	961,000	712.75
2021-11-19	3,165	3,205	2,951	2,970	607,700	742.50
2021-11-18	3,010	3,240	2,934	3,180	987,200	795
2021-11-17	3,280	3,320	3,050	3,100	845,400	775
2021-11-16	3,130	3,370	3,120	3,320	738,300	830
2021-11-15	3,140	3,160	2,980	3,140	601,800	785
2021-11-12	3,090	3,125	3,055	3,105	493,200	776.25
2021-11-11	2,941	3,070	2,941	3,040	773,600	760
2021-11-10	2,880	3,180	2,864	2,940	1,503,900	735
2021-11-09	2,770	2,874	2,712	2,801	676,100	700.25
2021-11-08	2,949	3,020	2,681	2,720	1,170,900	680
2021-11-05	3,040	3,080	2,881	2,941	1,019,200	735.25
2021-11-04	2,860	3,220	2,815	2,948	2,236,800	737
2021-11-02	2,599	2,800	2,563	2,782	1,787,000	695.50
2021-11-01	2,505	2,563	2,448	2,517	772,300	629.25
2021-10-29	2,400	2,572	2,361	2,455	1,873,900	613.75
2021-10-28	2,411	2,649	2,402	2,590	3,314,100	647.50
2021-10-27	2,449	2,525	2,410	2,444	790,800	611
2021-10-26	2,391	2,439	2,336	2,428	490,600	607
2021-10-25	2,290	2,399	2,245	2,365	414,800	591.25
2021-10-22	2,293	2,360	2,225	2,316	915,100	579
2021-10-21	2,307	2,372	2,176	2,210	1,555,700	552.50
2021-10-20	2,610	2,620	2,370	2,405	961,700	601.25
2021-10-19	2,650	2,654	2,384	2,581	1,592,600	645.25
2021-10-18	2,574	2,670	2,565	2,646	665,200	661.50
2021-10-15	2,488	2,646	2,476	2,631	856,600	657.75
2021-10-14	2,398	2,468	2,340	2,460	763,500	615
2021-10-13	2,410	2,440	2,332	2,386	817,500	596.50
2021-10-12	2,268	2,429	2,247	2,419	1,142,000	604.75
2021-10-11	2,299	2,355	2,231	2,268	1,577,400	567
2021-10-08	2,159	2,295	2,150	2,200	1,883,800	550
2021-10-07	2,055	2,163	2,040	2,067	586,000	516.75
2021-10-06	2,110	2,110	2,013	2,045	484,500	511.25
2021-10-05	2,112	2,116	1,931	2,041	980,900	510.25
2021-10-04	2,050	2,199	2,049	2,150	1,059,200	537.50
2021-10-01	2,020	2,094	2,001	2,027	788,200	506.75
2021-09-30	2,060	2,080	1,977	2,016	560,600	504
2021-09-29	1,985	2,097	1,945	2,040	1,078,500	510
2021-09-28	2,132	2,205	1,959	2,030	2,901,400	507.50
2021-09-27	2,100	2,270	2,049	2,240	11,639,600	560
2021-09-24	2,110	2,160	1,873	1,960	7,599,900	490
2021-09-22	1,660	2,060	1,650	2,060	15,283,100	515

分割・併合履歴： [2025-11-27]1株→4株

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日