4373 シンプレクス・ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,100	2,140	2,090	2,094	90,100	523.50
2022-12-29	2,035	2,093	2,031	2,093	77,400	523.25
2022-12-28	2,049	2,073	2,014	2,059	123,300	514.75
2022-12-27	2,056	2,089	2,020	2,037	103,400	509.25
2022-12-26	2,043	2,059	2,023	2,054	45,200	513.50
2022-12-23	2,059	2,059	2,018	2,043	80,300	510.75
2022-12-22	2,088	2,104	2,058	2,094	120,800	523.50
2022-12-21	2,100	2,113	2,058	2,081	140,000	520.25
2022-12-20	2,200	2,200	2,048	2,100	209,200	525
2022-12-19	2,173	2,225	2,170	2,216	86,100	554
2022-12-16	2,222	2,227	2,204	2,211	105,200	552.75
2022-12-15	2,268	2,288	2,240	2,270	65,500	567.50
2022-12-14	2,284	2,296	2,264	2,271	103,500	567.75
2022-12-13	2,300	2,326	2,293	2,293	125,800	573.25
2022-12-12	2,234	2,300	2,217	2,268	111,600	567
2022-12-09	2,172	2,255	2,169	2,240	123,300	560
2022-12-08	2,169	2,193	2,125	2,185	107,200	546.25
2022-12-07	2,120	2,180	2,118	2,162	158,800	540.50
2022-12-06	2,180	2,199	2,153	2,170	107,400	542.50
2022-12-05	2,182	2,228	2,160	2,209	125,000	552.25
2022-12-02	2,245	2,245	2,163	2,189	257,600	547.25
2022-12-01	2,350	2,350	2,252	2,263	210,100	565.75
2022-11-30	2,291	2,330	2,276	2,321	208,800	580.25
2022-11-29	2,294	2,308	2,274	2,307	86,500	576.75
2022-11-28	2,370	2,383	2,315	2,318	109,700	579.50
2022-11-25	2,328	2,360	2,316	2,323	105,300	580.75
2022-11-24	2,300	2,350	2,300	2,328	202,600	582
2022-11-22	2,360	2,360	2,269	2,289	204,300	572.25
2022-11-21	2,383	2,390	2,299	2,355	180,600	588.75
2022-11-18	2,444	2,452	2,384	2,384	272,500	596
2022-11-17	2,390	2,477	2,389	2,444	724,200	611
2022-11-16	2,303	2,381	2,294	2,370	308,200	592.50
2022-11-15	2,310	2,310	2,247	2,263	309,100	565.75
2022-11-14	2,271	2,312	2,260	2,294	396,900	573.50
2022-11-11	2,276	2,301	2,248	2,271	207,800	567.75
2022-11-10	2,203	2,223	2,163	2,180	327,900	545
2022-11-09	2,285	2,308	2,203	2,204	191,600	551
2022-11-08	2,224	2,321	2,146	2,317	1,288,600	579.25
2022-11-07	2,115	2,149	2,081	2,138	492,200	534.50
2022-11-04	2,281	2,305	2,144	2,148	388,700	537
2022-11-02	2,358	2,367	2,315	2,323	334,800	580.75
2022-11-01	2,385	2,398	2,361	2,382	554,600	595.50
2022-10-31	2,397	2,459	2,353	2,385	1,089,400	596.25
2022-10-28	2,350	2,398	2,244	2,390	2,217,900	597.50
2022-10-27	2,037	2,037	1,983	2,028	249,900	507
2022-10-26	2,100	2,115	2,015	2,024	238,800	506
2022-10-25	2,023	2,059	1,997	2,028	161,100	507
2022-10-24	2,053	2,054	1,998	2,003	98,200	500.75
2022-10-21	1,987	2,019	1,985	2,003	80,300	500.75
2022-10-20	1,964	2,034	1,964	2,019	206,300	504.75
2022-10-19	2,031	2,095	1,954	1,997	303,000	499.25
2022-10-18	1,960	1,977	1,932	1,951	103,200	487.75
2022-10-17	1,935	1,935	1,886	1,903	112,500	475.75
2022-10-14	1,931	1,964	1,918	1,955	127,600	488.75
2022-10-13	1,923	1,923	1,884	1,891	93,200	472.75
2022-10-12	1,911	1,935	1,898	1,917	111,400	479.25
2022-10-11	1,963	1,963	1,903	1,912	158,000	478
2022-10-07	1,988	2,033	1,975	2,013	155,000	503.25
2022-10-06	2,025	2,052	2,018	2,031	96,800	507.75
2022-10-05	2,022	2,045	2,001	2,014	108,400	503.50
2022-10-04	1,982	2,022	1,958	2,007	155,100	501.75
2022-10-03	1,898	1,950	1,846	1,921	188,800	480.25
2022-09-30	1,874	1,901	1,854	1,858	205,800	464.50
2022-09-29	1,931	1,931	1,871	1,914	112,800	478.50
2022-09-28	1,892	1,907	1,820	1,857	185,200	464.25
2022-09-27	1,904	1,911	1,868	1,890	123,200	472.50
2022-09-26	1,898	1,928	1,880	1,886	107,200	471.50
2022-09-22	1,950	1,979	1,880	1,955	183,200	488.75
2022-09-21	2,003	2,003	1,954	1,983	131,500	495.75
2022-09-20	2,006	2,043	1,967	1,990	106,500	497.50
2022-09-16	2,059	2,059	1,951	2,016	199,600	504
2022-09-15	2,100	2,100	2,057	2,070	84,700	517.50
2022-09-14	2,023	2,085	2,013	2,071	264,400	517.75
2022-09-13	2,119	2,186	2,119	2,173	240,000	543.25
2022-09-12	2,120	2,131	2,079	2,095	68,600	523.75
2022-09-09	2,000	2,093	2,000	2,076	193,900	519
2022-09-08	2,010	2,020	1,967	1,982	104,600	495.50
2022-09-07	2,006	2,009	1,949	1,994	165,200	498.50
2022-09-06	2,028	2,086	2,019	2,056	104,600	514
2022-09-05	1,970	2,037	1,961	2,016	114,300	504
2022-09-02	2,033	2,042	1,995	2,011	116,400	502.75
2022-09-01	2,082	2,106	2,032	2,036	100,800	509
2022-08-31	2,049	2,134	2,049	2,132	134,900	533
2022-08-30	2,070	2,102	2,049	2,085	107,900	521.25
2022-08-29	1,992	2,061	1,980	2,052	149,000	513
2022-08-26	2,077	2,103	2,040	2,042	166,500	510.50
2022-08-25	2,072	2,107	2,072	2,077	93,000	519.25
2022-08-24	2,089	2,090	2,052	2,072	102,000	518
2022-08-23	2,050	2,102	2,033	2,089	129,300	522.25
2022-08-22	2,120	2,120	2,049	2,088	132,900	522
2022-08-19	2,199	2,225	2,157	2,157	120,300	539.25
2022-08-18	2,157	2,217	2,153	2,188	120,400	547
2022-08-17	2,175	2,216	2,135	2,202	223,700	550.50
2022-08-16	2,145	2,216	2,125	2,200	248,500	550
2022-08-15	2,125	2,150	2,114	2,114	127,200	528.50
2022-08-12	2,101	2,118	2,083	2,102	210,000	525.50
2022-08-10	2,070	2,070	2,003	2,031	206,400	507.75
2022-08-09	2,151	2,158	2,034	2,085	272,500	521.25
2022-08-08	2,125	2,168	2,113	2,158	170,100	539.50
2022-08-05	2,170	2,220	2,155	2,163	203,800	540.75
2022-08-04	2,164	2,239	2,164	2,202	439,200	550.50
2022-08-03	2,094	2,151	2,084	2,125	352,500	531.25
2022-08-02	2,050	2,112	2,018	2,083	626,600	520.75
2022-08-01	1,955	2,037	1,927	2,030	632,400	507.50
2022-07-29	1,840	2,018	1,840	1,971	1,503,700	492.75
2022-07-28	1,828	1,832	1,771	1,800	333,400	450
2022-07-27	1,777	1,815	1,777	1,809	134,800	452.25
2022-07-26	1,776	1,832	1,765	1,825	129,200	456.25
2022-07-25	1,787	1,787	1,752	1,783	183,400	445.75
2022-07-22	1,876	1,877	1,792	1,793	237,800	448.25
2022-07-21	1,780	1,869	1,779	1,869	294,600	467.25
2022-07-20	1,702	1,777	1,702	1,777	331,300	444.25
2022-07-19	1,688	1,695	1,650	1,678	314,400	419.50
2022-07-15	1,763	1,781	1,707	1,711	94,000	427.75
2022-07-14	1,708	1,763	1,701	1,754	104,700	438.50
2022-07-13	1,730	1,734	1,701	1,709	113,600	427.25
2022-07-12	1,780	1,795	1,733	1,743	212,200	435.75
2022-07-11	1,835	1,845	1,778	1,804	255,900	451
2022-07-08	1,791	1,811	1,762	1,773	204,700	443.25
2022-07-07	1,750	1,796	1,746	1,782	121,600	445.50
2022-07-06	1,708	1,778	1,707	1,772	195,900	443
2022-07-05	1,746	1,769	1,727	1,731	104,900	432.75
2022-07-04	1,707	1,760	1,689	1,752	209,800	438
2022-07-01	1,730	1,738	1,657	1,667	205,200	416.75
2022-06-30	1,790	1,805	1,730	1,730	140,100	432.50
2022-06-29	1,760	1,808	1,741	1,787	204,100	446.75
2022-06-28	1,786	1,812	1,772	1,812	165,800	453
2022-06-27	1,814	1,814	1,760	1,783	172,500	445.75
2022-06-24	1,754	1,805	1,742	1,797	176,000	449.25
2022-06-23	1,732	1,769	1,725	1,745	132,800	436.25
2022-06-22	1,792	1,792	1,695	1,711	171,200	427.75
2022-06-21	1,739	1,791	1,717	1,780	147,200	445
2022-06-20	1,794	1,799	1,705	1,714	123,800	428.50
2022-06-17	1,764	1,810	1,743	1,780	509,500	445
2022-06-16	1,845	1,851	1,781	1,784	133,300	446
2022-06-15	1,802	1,842	1,794	1,813	176,700	453.25
2022-06-14	1,781	1,805	1,749	1,805	238,100	451.25
2022-06-13	1,879	1,894	1,816	1,821	155,600	455.25
2022-06-10	1,929	1,941	1,902	1,910	190,700	477.50
2022-06-09	1,991	2,009	1,965	1,993	138,400	498.25
2022-06-08	1,970	1,998	1,948	1,991	216,100	497.75
2022-06-07	1,955	1,965	1,905	1,905	177,700	476.25
2022-06-06	1,920	1,985	1,920	1,955	165,500	488.75
2022-06-03	1,972	2,048	1,966	1,999	307,800	499.75
2022-06-02	1,891	1,921	1,860	1,895	129,400	473.75
2022-06-01	1,910	1,927	1,866	1,891	198,000	472.75
2022-05-31	1,937	1,954	1,894	1,911	1,056,500	477.75
2022-05-30	1,908	1,960	1,883	1,942	324,400	485.50
2022-05-27	1,925	1,944	1,854	1,861	213,600	465.25
2022-05-26	1,856	1,916	1,852	1,862	180,100	465.50
2022-05-25	1,956	1,956	1,855	1,861	355,900	465.25
2022-05-24	2,032	2,080	1,979	1,980	200,000	495
2022-05-23	1,986	2,050	1,973	2,047	440,200	511.75
2022-05-20	1,855	1,918	1,836	1,911	208,000	477.75
2022-05-19	1,747	1,825	1,747	1,810	154,000	452.50
2022-05-18	1,801	1,867	1,796	1,827	147,300	456.75
2022-05-17	1,805	1,814	1,779	1,802	129,100	450.50
2022-05-16	1,800	1,832	1,791	1,813	254,600	453.25
2022-05-13	1,801	1,853	1,765	1,838	428,900	459.50
2022-05-12	1,700	1,740	1,690	1,704	274,300	426
2022-05-11	1,764	1,795	1,726	1,764	191,300	441
2022-05-10	1,769	1,797	1,740	1,787	279,300	446.75
2022-05-09	1,826	1,863	1,762	1,793	430,100	448.25
2022-05-06	1,878	1,935	1,875	1,906	646,300	476.50
2022-05-02	1,798	1,863	1,783	1,852	840,100	463
2022-04-28	1,765	1,792	1,696	1,718	360,300	429.50
2022-04-27	1,689	1,781	1,646	1,740	1,382,500	435
2022-04-26	1,715	1,756	1,681	1,729	483,700	432.25
2022-04-25	1,665	1,707	1,633	1,675	265,900	418.75
2022-04-22	1,710	1,716	1,646	1,692	337,600	423
2022-04-21	1,777	1,787	1,731	1,748	317,700	437
2022-04-20	1,880	1,893	1,770	1,779	289,100	444.75
2022-04-19	1,843	1,868	1,805	1,855	314,700	463.75
2022-04-18	1,893	1,919	1,821	1,845	324,200	461.25
2022-04-15	1,931	1,951	1,899	1,933	277,000	483.25
2022-04-14	2,046	2,069	1,990	2,010	272,100	502.50
2022-04-13	1,915	2,058	1,905	2,046	265,600	511.50
2022-04-12	1,953	2,006	1,923	1,948	256,900	487
2022-04-11	2,079	2,080	1,972	2,002	269,900	500.50
2022-04-08	2,099	2,144	2,076	2,128	392,000	532
2022-04-07	2,072	2,105	1,996	2,031	291,400	507.75
2022-04-06	2,061	2,102	2,030	2,098	319,900	524.50
2022-04-05	2,180	2,210	2,111	2,165	304,500	541.25
2022-04-04	2,103	2,170	2,081	2,147	552,400	536.75
2022-04-01	1,972	2,078	1,957	2,060	628,200	515
2022-03-31	1,913	1,949	1,887	1,928	279,700	482
2022-03-30	1,875	1,919	1,846	1,919	179,700	479.75
2022-03-29	1,798	1,850	1,791	1,846	177,500	461.50
2022-03-28	1,788	1,794	1,739	1,784	170,600	446
2022-03-25	1,842	1,862	1,754	1,810	327,900	452.50
2022-03-24	1,811	1,842	1,793	1,841	272,700	460.25
2022-03-23	1,815	1,843	1,791	1,836	359,300	459
2022-03-22	1,944	1,950	1,774	1,791	558,900	447.75
2022-03-18	1,850	1,932	1,825	1,905	1,649,100	476.25
2022-03-17	1,754	1,776	1,721	1,750	260,500	437.50
2022-03-16	1,641	1,688	1,632	1,680	239,800	420
2022-03-15	1,576	1,629	1,550	1,615	208,200	403.75
2022-03-14	1,637	1,650	1,570	1,580	190,300	395
2022-03-11	1,596	1,604	1,535	1,577	332,500	394.25
2022-03-10	1,655	1,673	1,645	1,655	193,400	413.75
2022-03-09	1,625	1,627	1,562	1,575	209,900	393.75
2022-03-08	1,620	1,680	1,589	1,606	318,300	401.50
2022-03-07	1,600	1,650	1,561	1,636	387,400	409
2022-03-04	1,680	1,727	1,631	1,674	356,900	418.50
2022-03-03	1,752	1,819	1,715	1,739	429,800	434.75
2022-03-02	1,674	1,744	1,670	1,712	493,900	428
2022-03-01	1,660	1,727	1,636	1,712	484,700	428
2022-02-28	1,599	1,654	1,564	1,627	282,000	406.75
2022-02-25	1,581	1,605	1,514	1,581	624,300	395.25
2022-02-24	1,535	1,535	1,467	1,479	506,600	369.75
2022-02-22	1,584	1,584	1,510	1,529	651,700	382.25
2022-02-21	1,561	1,603	1,524	1,559	542,400	389.75
2022-02-18	1,593	1,620	1,542	1,594	633,600	398.50
2022-02-17	1,692	1,700	1,629	1,642	889,800	410.50
2022-02-16	1,849	1,849	1,692	1,710	978,900	427.50
2022-02-15	1,864	1,870	1,798	1,809	419,700	452.25
2022-02-14	1,981	1,986	1,850	1,874	626,800	468.50
2022-02-10	2,000	2,037	1,970	2,009	329,100	502.25
2022-02-09	1,992	2,021	1,935	1,972	462,100	493
2022-02-08	2,095	2,095	1,935	1,952	445,700	488
2022-02-07	2,090	2,166	2,066	2,072	385,700	518
2022-02-04	2,003	2,059	1,982	2,047	348,600	511.75
2022-02-03	2,020	2,138	1,984	2,022	663,100	505.50
2022-02-02	2,069	2,077	1,944	2,070	694,600	517.50
2022-02-01	1,891	2,058	1,867	1,996	1,858,500	499
2022-01-31	1,953	2,000	1,803	1,803	1,188,400	450.75
2022-01-28	2,330	2,381	2,218	2,303	820,100	575.75
2022-01-27	2,428	2,430	2,253	2,311	514,500	577.75
2022-01-26	2,325	2,459	2,308	2,418	392,000	604.50
2022-01-25	2,425	2,449	2,279	2,299	340,900	574.75
2022-01-24	2,400	2,435	2,292	2,430	372,400	607.50
2022-01-21	2,330	2,446	2,314	2,422	366,100	605.50
2022-01-20	2,204	2,385	2,204	2,362	487,900	590.50
2022-01-19	2,266	2,299	2,202	2,208	446,200	552
2022-01-18	2,430	2,443	2,332	2,339	347,000	584.75
2022-01-17	2,310	2,432	2,310	2,427	282,300	606.75
2022-01-14	2,332	2,351	2,281	2,328	452,600	582
2022-01-13	2,450	2,467	2,384	2,428	268,500	607
2022-01-12	2,462	2,535	2,401	2,498	322,800	624.50
2022-01-11	2,298	2,422	2,225	2,407	664,400	601.75
2022-01-07	2,358	2,384	2,185	2,298	1,235,400	574.50
2022-01-06	2,313	2,476	2,285	2,408	679,100	602
2022-01-05	2,637	2,645	2,490	2,513	915,900	628.25
2022-01-04	2,860	2,882	2,743	2,776	286,600	694

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