6086 シンメンテホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,361 | 1,393 | 1,337 | 1,364 | 5,300 | 1,364 |
| 2024-05-23 | 1,381 | 1,381 | 1,367 | 1,380 | 2,200 | 1,380 |
| 2024-05-22 | 1,396 | 1,396 | 1,375 | 1,381 | 2,300 | 1,381 |
| 2024-05-21 | 1,384 | 1,400 | 1,379 | 1,400 | 6,700 | 1,400 |
| 2024-05-20 | 1,381 | 1,389 | 1,364 | 1,368 | 2,100 | 1,368 |
| 2024-05-17 | 1,341 | 1,384 | 1,325 | 1,384 | 7,300 | 1,384 |
| 2024-05-16 | 1,344 | 1,351 | 1,322 | 1,351 | 800 | 1,351 |
| 2024-05-15 | 1,355 | 1,357 | 1,322 | 1,325 | 9,100 | 1,325 |
| 2024-05-14 | 1,340 | 1,350 | 1,340 | 1,340 | 600 | 1,340 |
| 2024-05-13 | 1,359 | 1,359 | 1,320 | 1,340 | 4,000 | 1,340 |
| 2024-05-10 | 1,354 | 1,355 | 1,337 | 1,347 | 7,600 | 1,347 |
| 2024-05-09 | 1,353 | 1,358 | 1,312 | 1,358 | 7,900 | 1,358 |
| 2024-05-08 | 1,353 | 1,375 | 1,332 | 1,353 | 21,300 | 1,353 |
| 2024-05-07 | 1,350 | 1,365 | 1,331 | 1,353 | 6,200 | 1,353 |
| 2024-05-02 | 1,353 | 1,359 | 1,300 | 1,348 | 13,400 | 1,348 |
| 2024-05-01 | 1,352 | 1,380 | 1,352 | 1,353 | 6,600 | 1,353 |
| 2024-04-30 | 1,362 | 1,376 | 1,346 | 1,371 | 9,600 | 1,371 |
| 2024-04-26 | 1,301 | 1,325 | 1,297 | 1,302 | 6,600 | 1,302 |
| 2024-04-25 | 1,328 | 1,328 | 1,309 | 1,309 | 900 | 1,309 |
| 2024-04-24 | 1,307 | 1,345 | 1,301 | 1,328 | 8,800 | 1,328 |
| 2024-04-23 | 1,326 | 1,326 | 1,305 | 1,306 | 3,400 | 1,306 |
| 2024-04-22 | 1,323 | 1,350 | 1,305 | 1,328 | 9,300 | 1,328 |
| 2024-04-19 | 1,351 | 1,351 | 1,300 | 1,306 | 11,300 | 1,306 |
| 2024-04-18 | 1,342 | 1,395 | 1,342 | 1,368 | 5,400 | 1,368 |
| 2024-04-17 | 1,342 | 1,365 | 1,332 | 1,341 | 7,800 | 1,341 |
| 2024-04-16 | 1,381 | 1,395 | 1,326 | 1,342 | 13,800 | 1,342 |
| 2024-04-15 | 1,362 | 1,419 | 1,350 | 1,404 | 26,900 | 1,404 |
| 2024-04-12 | 1,400 | 1,405 | 1,360 | 1,362 | 43,200 | 1,362 |
| 2024-04-11 | 1,418 | 1,418 | 1,385 | 1,387 | 22,200 | 1,387 |
| 2024-04-10 | 1,423 | 1,428 | 1,413 | 1,418 | 5,000 | 1,418 |
| 2024-04-09 | 1,421 | 1,430 | 1,406 | 1,428 | 6,200 | 1,428 |
| 2024-04-08 | 1,460 | 1,460 | 1,412 | 1,429 | 8,600 | 1,429 |
| 2024-04-05 | 1,450 | 1,457 | 1,434 | 1,457 | 7,800 | 1,457 |
| 2024-04-04 | 1,440 | 1,447 | 1,422 | 1,447 | 7,400 | 1,447 |
| 2024-04-03 | 1,431 | 1,439 | 1,409 | 1,437 | 7,000 | 1,437 |
| 2024-04-02 | 1,417 | 1,440 | 1,410 | 1,432 | 5,100 | 1,432 |
| 2024-04-01 | 1,432 | 1,432 | 1,401 | 1,417 | 7,300 | 1,417 |
| 2024-03-29 | 1,432 | 1,432 | 1,409 | 1,419 | 10,200 | 1,419 |
| 2024-03-28 | 1,415 | 1,443 | 1,415 | 1,432 | 2,400 | 1,432 |
| 2024-03-27 | 1,416 | 1,453 | 1,416 | 1,425 | 10,300 | 1,425 |
| 2024-03-26 | 1,418 | 1,429 | 1,410 | 1,411 | 3,300 | 1,411 |
| 2024-03-25 | 1,441 | 1,451 | 1,410 | 1,418 | 13,300 | 1,418 |
| 2024-03-22 | 1,455 | 1,457 | 1,437 | 1,445 | 5,800 | 1,445 |
| 2024-03-21 | 1,469 | 1,481 | 1,455 | 1,455 | 16,400 | 1,455 |
| 2024-03-19 | 1,422 | 1,463 | 1,422 | 1,463 | 11,300 | 1,463 |
| 2024-03-18 | 1,435 | 1,435 | 1,424 | 1,424 | 4,000 | 1,424 |
| 2024-03-15 | 1,440 | 1,459 | 1,432 | 1,432 | 7,400 | 1,432 |
| 2024-03-14 | 1,442 | 1,444 | 1,428 | 1,440 | 7,900 | 1,440 |
| 2024-03-13 | 1,439 | 1,444 | 1,415 | 1,438 | 6,600 | 1,438 |
| 2024-03-12 | 1,429 | 1,440 | 1,424 | 1,437 | 2,500 | 1,437 |
| 2024-03-11 | 1,436 | 1,436 | 1,409 | 1,428 | 10,600 | 1,428 |
| 2024-03-08 | 1,416 | 1,432 | 1,416 | 1,416 | 10,800 | 1,416 |
| 2024-03-07 | 1,454 | 1,455 | 1,417 | 1,417 | 10,700 | 1,417 |
| 2024-03-06 | 1,465 | 1,465 | 1,430 | 1,454 | 7,300 | 1,454 |
| 2024-03-05 | 1,418 | 1,466 | 1,418 | 1,466 | 7,900 | 1,466 |
| 2024-03-04 | 1,456 | 1,479 | 1,418 | 1,418 | 15,200 | 1,418 |
| 2024-03-01 | 1,460 | 1,509 | 1,405 | 1,458 | 26,200 | 1,458 |
| 2024-02-29 | 1,414 | 1,465 | 1,413 | 1,460 | 22,400 | 1,460 |
| 2024-02-28 | 1,400 | 1,430 | 1,384 | 1,415 | 43,300 | 1,415 |
| 2024-02-27 | 1,455 | 1,455 | 1,427 | 1,446 | 29,800 | 1,446 |
| 2024-02-26 | 1,430 | 1,460 | 1,409 | 1,426 | 32,900 | 1,426 |
| 2024-02-22 | 1,470 | 1,470 | 1,400 | 1,417 | 42,800 | 1,417 |
| 2024-02-21 | 1,461 | 1,473 | 1,433 | 1,440 | 21,300 | 1,440 |
| 2024-02-20 | 1,441 | 1,463 | 1,434 | 1,460 | 32,800 | 1,460 |
| 2024-02-19 | 1,481 | 1,482 | 1,445 | 1,471 | 20,500 | 1,471 |
| 2024-02-16 | 1,509 | 1,509 | 1,458 | 1,476 | 9,000 | 1,476 |
| 2024-02-15 | 1,487 | 1,541 | 1,452 | 1,492 | 18,800 | 1,492 |
| 2024-02-14 | 1,520 | 1,520 | 1,463 | 1,495 | 16,400 | 1,495 |
| 2024-02-13 | 1,567 | 1,569 | 1,500 | 1,523 | 19,200 | 1,523 |
| 2024-02-09 | 1,622 | 1,622 | 1,555 | 1,566 | 15,400 | 1,566 |
| 2024-02-08 | 1,565 | 1,618 | 1,556 | 1,582 | 17,500 | 1,582 |
| 2024-02-07 | 1,523 | 1,555 | 1,523 | 1,549 | 11,700 | 1,549 |
| 2024-02-06 | 1,515 | 1,523 | 1,509 | 1,523 | 5,400 | 1,523 |
| 2024-02-05 | 1,498 | 1,513 | 1,497 | 1,513 | 5,500 | 1,513 |
| 2024-02-02 | 1,489 | 1,519 | 1,481 | 1,498 | 5,000 | 1,498 |
| 2024-02-01 | 1,472 | 1,490 | 1,471 | 1,480 | 3,400 | 1,480 |
| 2024-01-31 | 1,470 | 1,490 | 1,459 | 1,485 | 8,500 | 1,485 |
| 2024-01-30 | 1,456 | 1,464 | 1,454 | 1,462 | 2,800 | 1,462 |
| 2024-01-29 | 1,453 | 1,459 | 1,440 | 1,456 | 4,700 | 1,456 |
| 2024-01-26 | 1,454 | 1,462 | 1,450 | 1,452 | 1,700 | 1,452 |
| 2024-01-25 | 1,454 | 1,454 | 1,430 | 1,454 | 2,400 | 1,454 |
| 2024-01-24 | 1,444 | 1,455 | 1,427 | 1,455 | 7,300 | 1,455 |
| 2024-01-23 | 1,446 | 1,446 | 1,422 | 1,428 | 8,400 | 1,428 |
| 2024-01-22 | 1,417 | 1,450 | 1,396 | 1,417 | 28,100 | 1,417 |
| 2024-01-19 | 1,395 | 1,412 | 1,387 | 1,412 | 16,900 | 1,412 |
| 2024-01-18 | 1,427 | 1,427 | 1,383 | 1,392 | 15,200 | 1,392 |
| 2024-01-17 | 1,426 | 1,427 | 1,396 | 1,406 | 19,300 | 1,406 |
| 2024-01-16 | 1,444 | 1,447 | 1,420 | 1,420 | 14,600 | 1,420 |
| 2024-01-15 | 1,508 | 1,508 | 1,431 | 1,431 | 25,600 | 1,431 |
| 2024-01-12 | 1,511 | 1,514 | 1,476 | 1,499 | 18,900 | 1,499 |
| 2024-01-11 | 1,519 | 1,524 | 1,501 | 1,514 | 11,500 | 1,514 |
| 2024-01-10 | 1,496 | 1,515 | 1,491 | 1,506 | 9,500 | 1,506 |
| 2024-01-09 | 1,501 | 1,506 | 1,474 | 1,475 | 8,500 | 1,475 |
| 2024-01-05 | 1,486 | 1,494 | 1,470 | 1,473 | 8,600 | 1,473 |
| 2024-01-04 | 1,495 | 1,498 | 1,466 | 1,486 | 5,600 | 1,486 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2017-10-27]1株→3株
