4373 シンプレクス・ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,730	2,744	2,706	2,743	97,600	685.75
2023-12-28	2,692	2,725	2,664	2,720	101,400	680
2023-12-27	2,661	2,693	2,657	2,693	81,900	673.25
2023-12-26	2,639	2,673	2,633	2,661	112,700	665.25
2023-12-25	2,665	2,691	2,655	2,661	177,300	665.25
2023-12-22	2,612	2,619	2,585	2,605	238,000	651.25
2023-12-21	2,522	2,567	2,522	2,562	143,000	640.50
2023-12-20	2,568	2,598	2,545	2,566	171,800	641.50
2023-12-19	2,510	2,576	2,509	2,568	122,900	642
2023-12-18	2,508	2,523	2,481	2,508	155,100	627
2023-12-15	2,500	2,537	2,485	2,534	219,900	633.50
2023-12-14	2,439	2,506	2,430	2,482	302,600	620.50
2023-12-13	2,427	2,438	2,387	2,399	188,200	599.75
2023-12-12	2,426	2,436	2,377	2,400	258,500	600
2023-12-11	2,391	2,437	2,391	2,425	244,400	606.25
2023-12-08	2,437	2,450	2,385	2,394	203,500	598.50
2023-12-07	2,495	2,532	2,475	2,487	123,400	621.75
2023-12-06	2,473	2,537	2,455	2,526	233,700	631.50
2023-12-05	2,515	2,541	2,440	2,440	187,800	610
2023-12-04	2,540	2,570	2,507	2,556	190,600	639
2023-12-01	2,600	2,603	2,570	2,570	119,600	642.50
2023-11-30	2,649	2,649	2,581	2,620	178,300	655
2023-11-29	2,581	2,638	2,570	2,629	184,400	657.25
2023-11-28	2,580	2,612	2,548	2,607	166,300	651.75
2023-11-27	2,648	2,668	2,586	2,590	103,300	647.50
2023-11-24	2,653	2,673	2,603	2,649	179,000	662.25
2023-11-22	2,665	2,682	2,610	2,662	251,100	665.50
2023-11-21	2,600	2,678	2,599	2,666	240,400	666.50
2023-11-20	2,583	2,642	2,576	2,582	241,000	645.50
2023-11-17	2,500	2,537	2,489	2,533	164,300	633.25
2023-11-16	2,461	2,496	2,446	2,480	143,400	620
2023-11-15	2,442	2,499	2,438	2,499	169,200	624.75
2023-11-14	2,432	2,438	2,392	2,408	129,400	602
2023-11-13	2,449	2,456	2,419	2,419	108,400	604.75
2023-11-10	2,419	2,429	2,382	2,416	154,700	604
2023-11-09	2,415	2,462	2,405	2,449	281,700	612.25
2023-11-08	2,464	2,476	2,379	2,383	219,100	595.75
2023-11-07	2,497	2,500	2,422	2,452	212,800	613
2023-11-06	2,488	2,507	2,454	2,505	219,700	626.25
2023-11-02	2,460	2,493	2,430	2,438	207,000	609.50
2023-11-01	2,591	2,592	2,437	2,443	270,800	610.75
2023-10-31	2,405	2,528	2,389	2,510	284,700	627.50
2023-10-30	2,462	2,500	2,402	2,429	700,300	607.25
2023-10-27	2,670	2,729	2,461	2,491	657,500	622.75
2023-10-26	2,543	2,595	2,521	2,580	361,000	645
2023-10-25	2,657	2,678	2,581	2,587	172,900	646.75
2023-10-24	2,614	2,647	2,516	2,639	298,900	659.75
2023-10-23	2,638	2,640	2,563	2,564	143,800	641
2023-10-20	2,658	2,662	2,607	2,646	118,200	661.50
2023-10-19	2,680	2,723	2,680	2,702	86,800	675.50
2023-10-18	2,740	2,746	2,636	2,729	216,800	682.25
2023-10-17	2,698	2,747	2,685	2,740	222,400	685
2023-10-16	2,708	2,727	2,663	2,674	240,900	668.50
2023-10-13	2,700	2,728	2,698	2,709	156,200	677.25
2023-10-12	2,667	2,742	2,667	2,741	96,900	685.25
2023-10-11	2,732	2,744	2,660	2,667	137,100	666.75
2023-10-10	2,749	2,751	2,700	2,737	226,300	684.25
2023-10-06	2,710	2,733	2,688	2,720	123,000	680
2023-10-05	2,634	2,723	2,625	2,712	153,100	678
2023-10-04	2,626	2,666	2,581	2,625	180,900	656.25
2023-10-03	2,670	2,697	2,630	2,663	147,500	665.75
2023-10-02	2,746	2,751	2,667	2,670	133,000	667.50
2023-09-29	2,730	2,745	2,692	2,708	120,600	677
2023-09-28	2,737	2,767	2,688	2,727	134,300	681.75
2023-09-27	2,721	2,758	2,704	2,752	113,300	688
2023-09-26	2,761	2,768	2,704	2,737	153,500	684.25
2023-09-25	2,660	2,775	2,641	2,760	238,200	690
2023-09-22	2,650	2,696	2,635	2,660	144,000	665
2023-09-21	2,675	2,689	2,658	2,672	118,800	668
2023-09-20	2,720	2,730	2,704	2,704	184,000	676
2023-09-19	2,801	2,810	2,740	2,748	159,500	687
2023-09-15	2,819	2,839	2,775	2,832	229,000	708
2023-09-14	2,785	2,811	2,779	2,780	130,800	695
2023-09-13	2,825	2,832	2,766	2,786	200,500	696.50
2023-09-12	2,850	2,898	2,838	2,851	203,100	712.75
2023-09-11	2,860	2,899	2,805	2,840	147,400	710
2023-09-08	2,846	2,883	2,828	2,852	164,100	713
2023-09-07	2,912	2,916	2,882	2,896	115,600	724
2023-09-06	2,944	2,967	2,919	2,945	115,200	736.25
2023-09-05	2,879	2,944	2,861	2,939	100,300	734.75
2023-09-04	2,876	2,909	2,875	2,905	143,300	726.25
2023-09-01	2,874	2,874	2,813	2,871	134,100	717.75
2023-08-31	2,803	2,877	2,803	2,876	233,900	719
2023-08-30	2,805	2,805	2,773	2,789	73,900	697.25
2023-08-29	2,756	2,805	2,747	2,792	115,200	698
2023-08-28	2,725	2,759	2,705	2,721	116,700	680.25
2023-08-25	2,662	2,708	2,644	2,700	82,300	675
2023-08-24	2,699	2,714	2,687	2,698	131,700	674.50
2023-08-23	2,628	2,698	2,627	2,684	118,200	671
2023-08-22	2,636	2,639	2,605	2,634	110,600	658.50
2023-08-21	2,615	2,623	2,571	2,598	120,900	649.50
2023-08-18	2,600	2,612	2,560	2,600	127,700	650
2023-08-17	2,595	2,640	2,586	2,633	184,800	658.25
2023-08-16	2,592	2,633	2,581	2,615	224,900	653.75
2023-08-15	2,615	2,626	2,552	2,573	238,200	643.25
2023-08-14	2,470	2,530	2,470	2,498	192,700	624.50
2023-08-10	2,550	2,560	2,490	2,495	193,200	623.75
2023-08-09	2,614	2,614	2,560	2,569	157,000	642.25
2023-08-08	2,631	2,645	2,612	2,625	106,200	656.25
2023-08-07	2,648	2,660	2,606	2,660	109,400	665
2023-08-04	2,641	2,680	2,627	2,648	159,200	662
2023-08-03	2,698	2,706	2,669	2,669	167,400	667.25
2023-08-02	2,730	2,780	2,701	2,721	251,100	680.25
2023-08-01	2,823	2,849	2,752	2,773	251,500	693.25
2023-07-31	2,820	2,884	2,720	2,866	474,600	716.50
2023-07-28	2,732	2,832	2,677	2,749	646,600	687.25
2023-07-27	2,561	2,570	2,537	2,553	138,900	638.25
2023-07-26	2,541	2,554	2,507	2,549	147,700	637.25
2023-07-25	2,558	2,569	2,532	2,541	90,000	635.25
2023-07-24	2,649	2,649	2,558	2,565	185,300	641.25
2023-07-21	2,563	2,630	2,561	2,609	122,100	652.25
2023-07-20	2,629	2,644	2,586	2,588	88,500	647
2023-07-19	2,644	2,676	2,630	2,665	93,800	666.25
2023-07-18	2,642	2,657	2,605	2,629	92,500	657.25
2023-07-14	2,600	2,658	2,584	2,642	179,600	660.50
2023-07-13	2,499	2,575	2,485	2,575	100,200	643.75
2023-07-12	2,595	2,595	2,517	2,536	93,700	634
2023-07-11	2,603	2,627	2,551	2,560	108,000	640
2023-07-10	2,639	2,649	2,553	2,579	192,900	644.75
2023-07-07	2,544	2,567	2,507	2,541	126,800	635.25
2023-07-06	2,564	2,627	2,557	2,586	94,900	646.50
2023-07-05	2,571	2,592	2,541	2,590	94,100	647.50
2023-07-04	2,585	2,598	2,564	2,586	77,800	646.50
2023-07-03	2,652	2,665	2,610	2,620	85,200	655
2023-06-30	2,608	2,631	2,582	2,614	108,000	653.50
2023-06-29	2,650	2,651	2,599	2,638	118,500	659.50
2023-06-28	2,568	2,594	2,535	2,593	110,700	648.25
2023-06-27	2,497	2,549	2,479	2,518	138,300	629.50
2023-06-26	2,546	2,546	2,496	2,510	121,000	627.50
2023-06-23	2,710	2,710	2,540	2,561	180,000	640.25
2023-06-22	2,705	2,718	2,668	2,670	116,800	667.50
2023-06-21	2,689	2,732	2,651	2,704	118,200	676
2023-06-20	2,714	2,717	2,663	2,696	152,900	674
2023-06-19	2,726	2,733	2,652	2,714	215,300	678.50
2023-06-16	2,558	2,728	2,558	2,727	472,600	681.75
2023-06-15	2,472	2,520	2,450	2,514	172,200	628.50
2023-06-14	2,491	2,504	2,451	2,468	194,400	617
2023-06-13	2,448	2,508	2,444	2,496	253,600	624
2023-06-12	2,383	2,419	2,360	2,418	104,100	604.50
2023-06-09	2,373	2,407	2,349	2,359	163,000	589.75
2023-06-08	2,410	2,418	2,294	2,327	180,300	581.75
2023-06-07	2,445	2,505	2,408	2,442	182,000	610.50
2023-06-06	2,358	2,463	2,346	2,453	170,700	613.25
2023-06-05	2,439	2,439	2,385	2,398	98,500	599.50
2023-06-02	2,331	2,403	2,313	2,389	127,000	597.25
2023-06-01	2,350	2,353	2,310	2,346	115,100	586.50
2023-05-31	2,400	2,430	2,348	2,360	249,300	590
2023-05-30	2,365	2,416	2,363	2,414	176,100	603.50
2023-05-29	2,373	2,443	2,361	2,400	413,900	600
2023-05-26	2,245	2,260	2,198	2,198	147,900	549.50
2023-05-25	2,284	2,293	2,252	2,263	152,800	565.75
2023-05-24	2,314	2,325	2,283	2,289	118,700	572.25
2023-05-23	2,352	2,437	2,317	2,325	224,900	581.25
2023-05-22	2,305	2,345	2,278	2,345	145,600	586.25
2023-05-19	2,310	2,323	2,270	2,298	167,300	574.50
2023-05-18	2,328	2,328	2,273	2,285	162,100	571.25
2023-05-17	2,290	2,328	2,265	2,309	152,400	577.25
2023-05-16	2,356	2,356	2,296	2,322	202,500	580.50
2023-05-15	2,400	2,401	2,359	2,374	116,300	593.50
2023-05-12	2,434	2,434	2,375	2,408	112,900	602
2023-05-11	2,434	2,455	2,412	2,429	81,600	607.25
2023-05-10	2,466	2,474	2,427	2,433	89,400	608.25
2023-05-09	2,425	2,486	2,425	2,454	136,700	613.50
2023-05-08	2,447	2,447	2,394	2,394	162,400	598.50
2023-05-02	2,326	2,467	2,326	2,443	340,100	610.75
2023-05-01	2,383	2,390	2,266	2,314	274,100	578.50
2023-04-28	2,320	2,386	2,231	2,355	398,500	588.75
2023-04-27	2,258	2,280	2,226	2,267	172,400	566.75
2023-04-26	2,300	2,303	2,232	2,249	105,100	562.25
2023-04-25	2,351	2,363	2,327	2,339	69,200	584.75
2023-04-24	2,349	2,360	2,322	2,322	69,600	580.50
2023-04-21	2,335	2,357	2,313	2,328	52,400	582
2023-04-20	2,330	2,373	2,323	2,350	59,300	587.50
2023-04-19	2,419	2,422	2,360	2,378	75,200	594.50
2023-04-18	2,364	2,416	2,354	2,396	100,300	599
2023-04-17	2,400	2,420	2,384	2,414	81,300	603.50
2023-04-14	2,425	2,444	2,404	2,408	66,100	602
2023-04-13	2,381	2,423	2,362	2,417	63,000	604.25
2023-04-12	2,360	2,404	2,333	2,395	150,300	598.75
2023-04-11	2,455	2,474	2,418	2,434	68,800	608.50
2023-04-10	2,438	2,447	2,410	2,430	49,600	607.50
2023-04-07	2,403	2,415	2,368	2,400	63,200	600
2023-04-06	2,329	2,406	2,321	2,400	85,000	600
2023-04-05	2,421	2,440	2,365	2,379	72,200	594.75
2023-04-04	2,495	2,509	2,435	2,438	110,800	609.50
2023-04-03	2,486	2,531	2,465	2,509	115,800	627.25
2023-03-31	2,430	2,473	2,408	2,436	75,600	609
2023-03-30	2,406	2,427	2,371	2,410	104,200	602.50
2023-03-29	2,329	2,407	2,328	2,397	94,500	599.25
2023-03-28	2,339	2,339	2,297	2,320	60,300	580
2023-03-27	2,320	2,353	2,307	2,322	85,200	580.50
2023-03-24	2,307	2,317	2,292	2,310	41,100	577.50
2023-03-23	2,246	2,309	2,226	2,307	56,700	576.75
2023-03-22	2,326	2,334	2,227	2,271	88,700	567.75
2023-03-20	2,301	2,321	2,235	2,244	106,700	561
2023-03-17	2,195	2,342	2,195	2,305	121,600	576.25
2023-03-16	2,139	2,201	2,114	2,183	83,600	545.75
2023-03-15	2,275	2,275	2,195	2,210	122,100	552.50
2023-03-14	2,300	2,314	2,200	2,228	172,000	557
2023-03-13	2,346	2,376	2,290	2,343	73,600	585.75
2023-03-10	2,382	2,425	2,376	2,396	108,100	599
2023-03-09	2,410	2,424	2,390	2,419	65,100	604.75
2023-03-08	2,395	2,422	2,374	2,408	99,300	602
2023-03-07	2,356	2,402	2,325	2,395	94,500	598.75
2023-03-06	2,429	2,431	2,382	2,388	91,300	597
2023-03-03	2,374	2,405	2,352	2,402	105,100	600.50
2023-03-02	2,339	2,374	2,302	2,374	162,000	593.50
2023-03-01	2,430	2,432	2,367	2,380	283,100	595
2023-02-28	2,244	2,286	2,240	2,281	68,800	570.25
2023-02-27	2,260	2,271	2,223	2,239	61,800	559.75
2023-02-24	2,300	2,312	2,258	2,305	62,400	576.25
2023-02-22	2,259	2,301	2,253	2,296	88,000	574
2023-02-21	2,346	2,346	2,262	2,279	86,800	569.75
2023-02-20	2,329	2,370	2,298	2,360	67,600	590
2023-02-17	2,330	2,330	2,282	2,311	99,000	577.75
2023-02-16	2,346	2,368	2,317	2,336	87,600	584
2023-02-15	2,323	2,347	2,310	2,315	82,100	578.75
2023-02-14	2,347	2,347	2,306	2,312	93,300	578
2023-02-13	2,390	2,390	2,298	2,298	75,800	574.50
2023-02-10	2,424	2,433	2,393	2,393	76,500	598.25
2023-02-09	2,409	2,422	2,376	2,410	65,300	602.50
2023-02-08	2,422	2,439	2,388	2,438	82,400	609.50
2023-02-07	2,460	2,474	2,402	2,405	87,000	601.25
2023-02-06	2,400	2,453	2,400	2,425	264,200	606.25
2023-02-03	2,355	2,398	2,333	2,390	180,100	597.50
2023-02-02	2,432	2,460	2,330	2,337	204,800	584.25
2023-02-01	2,299	2,433	2,277	2,361	340,200	590.25
2023-01-31	2,340	2,450	2,244	2,264	877,200	566
2023-01-30	2,259	2,260	2,206	2,216	136,700	554
2023-01-27	2,245	2,252	2,224	2,248	64,800	562
2023-01-26	2,256	2,261	2,231	2,234	66,700	558.50
2023-01-25	2,287	2,287	2,246	2,254	66,500	563.50
2023-01-24	2,240	2,257	2,221	2,247	92,400	561.75
2023-01-23	2,198	2,224	2,197	2,221	64,100	555.25
2023-01-20	2,165	2,173	2,120	2,155	67,100	538.75
2023-01-19	2,161	2,170	2,145	2,165	53,100	541.25
2023-01-18	2,153	2,183	2,126	2,178	89,700	544.50
2023-01-17	2,099	2,120	2,086	2,103	84,500	525.75
2023-01-16	2,119	2,138	2,101	2,102	71,700	525.50
2023-01-13	2,109	2,145	2,100	2,111	69,700	527.75
2023-01-12	2,162	2,174	2,115	2,130	117,600	532.50
2023-01-11	2,080	2,153	2,080	2,144	83,500	536
2023-01-10	2,023	2,090	2,019	2,073	78,500	518.25
2023-01-06	2,028	2,029	1,986	2,013	106,800	503.25
2023-01-05	2,042	2,061	2,019	2,041	111,500	510.25
2023-01-04	2,103	2,112	2,042	2,052	85,800	513

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