6086 シンメンテホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,608 | 1,635 | 1,592 | 1,613 | 6,600 | 1,613 |
| 2025-01-28 | 1,616 | 1,616 | 1,581 | 1,592 | 6,800 | 1,592 |
| 2025-01-27 | 1,586 | 1,614 | 1,579 | 1,614 | 7,600 | 1,614 |
| 2025-01-24 | 1,576 | 1,586 | 1,574 | 1,574 | 2,700 | 1,574 |
| 2025-01-23 | 1,598 | 1,598 | 1,575 | 1,576 | 5,000 | 1,576 |
| 2025-01-22 | 1,596 | 1,600 | 1,578 | 1,600 | 4,500 | 1,600 |
| 2025-01-21 | 1,600 | 1,601 | 1,573 | 1,586 | 6,000 | 1,586 |
| 2025-01-20 | 1,585 | 1,600 | 1,580 | 1,597 | 6,500 | 1,597 |
| 2025-01-17 | 1,583 | 1,592 | 1,582 | 1,582 | 5,200 | 1,582 |
| 2025-01-16 | 1,622 | 1,629 | 1,583 | 1,588 | 14,800 | 1,588 |
| 2025-01-15 | 1,675 | 1,675 | 1,588 | 1,590 | 43,000 | 1,590 |
| 2025-01-14 | 1,537 | 1,550 | 1,471 | 1,545 | 19,000 | 1,545 |
| 2025-01-10 | 1,536 | 1,536 | 1,510 | 1,534 | 7,500 | 1,534 |
| 2025-01-09 | 1,533 | 1,538 | 1,517 | 1,520 | 4,800 | 1,520 |
| 2025-01-08 | 1,535 | 1,540 | 1,505 | 1,505 | 7,000 | 1,505 |
| 2025-01-07 | 1,508 | 1,544 | 1,499 | 1,516 | 6,200 | 1,516 |
| 2025-01-06 | 1,495 | 1,529 | 1,494 | 1,513 | 8,400 | 1,513 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2017-10-27]1株→3株