1. HOME >
  2. 株価時系列 >
  3. 4373 >
  4. 2021年

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
2021-12-302,8802,8922,8132,845163,7002,845
2021-12-292,8502,9042,8502,904152,0002,904
2021-12-282,8782,9182,8172,897321,0002,897
2021-12-272,8462,9062,7932,856261,1002,856
2021-12-242,8552,8962,7812,851341,9002,851
2021-12-232,7802,8842,7352,853494,9002,853
2021-12-222,7812,7972,7172,752432,1002,752
2021-12-212,6262,8132,6242,780563,5002,780
2021-12-202,5152,6392,5132,596507,2002,596
2021-12-172,5162,5622,4832,545473,6002,545
2021-12-162,6352,6352,5462,566399,5002,566
2021-12-152,5102,5752,4952,540335,0002,540
2021-12-142,5862,6202,5512,588254,1002,588
2021-12-132,6312,6922,5742,626381,1002,626
2021-12-102,6602,6702,5482,581747,8002,581
2021-12-092,7322,7402,6592,700473,0002,700
2021-12-082,8402,8402,7382,770421,8002,770
2021-12-072,7502,8432,7302,826451,5002,826
2021-12-062,8642,8642,6922,708561,2002,708
2021-12-032,7802,8642,6792,864546,5002,864
2021-12-022,8862,9652,7852,830683,2002,830
2021-12-012,7902,9382,7362,919797,6002,919
2021-11-302,9202,9382,7822,790856,4002,790
2021-11-292,7032,9702,6352,8291,337,0002,829
2021-11-262,6632,6732,5372,655546,8002,655
2021-11-252,6572,7612,6102,732700,6002,732
2021-11-242,8252,8312,5472,6001,477,1002,600
2021-11-223,0003,0302,7902,851961,0002,851
2021-11-193,1653,2052,9512,970607,7002,970
2021-11-183,0103,2402,9343,180987,2003,180
2021-11-173,2803,3203,0503,100845,4003,100
2021-11-163,1303,3703,1203,320738,3003,320
2021-11-153,1403,1602,9803,140601,8003,140
2021-11-123,0903,1253,0553,105493,2003,105
2021-11-112,9413,0702,9413,040773,6003,040
2021-11-102,8803,1802,8642,9401,503,9002,940
2021-11-092,7702,8742,7122,801676,1002,801
2021-11-082,9493,0202,6812,7201,170,9002,720
2021-11-053,0403,0802,8812,9411,019,2002,941
2021-11-042,8603,2202,8152,9482,236,8002,948
2021-11-022,5992,8002,5632,7821,787,0002,782
2021-11-012,5052,5632,4482,517772,3002,517
2021-10-292,4002,5722,3612,4551,873,9002,455
2021-10-282,4112,6492,4022,5903,314,1002,590
2021-10-272,4492,5252,4102,444790,8002,444
2021-10-262,3912,4392,3362,428490,6002,428
2021-10-252,2902,3992,2452,365414,8002,365
2021-10-222,2932,3602,2252,316915,1002,316
2021-10-212,3072,3722,1762,2101,555,7002,210
2021-10-202,6102,6202,3702,405961,7002,405
2021-10-192,6502,6542,3842,5811,592,6002,581
2021-10-182,5742,6702,5652,646665,2002,646
2021-10-152,4882,6462,4762,631856,6002,631
2021-10-142,3982,4682,3402,460763,5002,460
2021-10-132,4102,4402,3322,386817,5002,386
2021-10-122,2682,4292,2472,4191,142,0002,419
2021-10-112,2992,3552,2312,2681,577,4002,268
2021-10-082,1592,2952,1502,2001,883,8002,200
2021-10-072,0552,1632,0402,067586,0002,067
2021-10-062,1102,1102,0132,045484,5002,045
2021-10-052,1122,1161,9312,041980,9002,041
2021-10-042,0502,1992,0492,1501,059,2002,150
2021-10-012,0202,0942,0012,027788,2002,027
2021-09-302,0602,0801,9772,016560,6002,016
2021-09-291,9852,0971,9452,0401,078,5002,040
2021-09-282,1322,2051,9592,0302,901,4002,030
2021-09-272,1002,2702,0492,24011,639,6002,240
2021-09-242,1102,1601,8731,9607,599,9001,960
2021-09-221,6602,0601,6502,06015,283,1002,060

分割・併合履歴 ： なし