6086 シンメンテホールディングス(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
2022-12-301,3611,3981,3611,38524,6001,385
2022-12-291,3811,3811,3211,36111,4001,361
2022-12-281,3901,3991,3361,35111,9001,351
2022-12-271,3891,3971,3571,3919,9001,391
2022-12-261,3701,3931,3431,37011,0001,370
2022-12-231,2861,4251,2861,385114,0001,385
2022-12-221,3381,3691,2861,28613,0001,286
2022-12-211,2701,3271,2631,32723,2001,327
2022-12-201,3371,3371,2581,30015,6001,300
2022-12-191,3011,3371,2801,31110,7001,311
2022-12-161,3381,3541,3001,32113,5001,321
2022-12-151,3131,3461,3011,34515,7001,345
2022-12-141,3071,3131,2741,30010,8001,300
2022-12-131,2481,3151,2481,30720,8001,307
2022-12-121,2391,2471,2321,2472,7001,247
2022-12-091,2631,2631,2331,2488,7001,248
2022-12-081,2481,2501,2101,23612,9001,236
2022-12-071,2361,2501,2341,2485,3001,248
2022-12-061,2461,2801,2381,24613,9001,246
2022-12-051,2881,2891,2501,25114,7001,251
2022-12-021,3061,3061,2721,28710,7001,287
2022-12-011,2951,3061,2671,30624,0001,306
2022-11-301,2921,2921,2581,28716,7001,287
2022-11-291,2751,2921,2501,29212,0001,292
2022-11-281,3041,3051,2711,27914,3001,279
2022-11-251,3271,3311,2961,29927,4001,299
2022-11-241,3671,3711,3121,34347,0001,343
2022-11-221,2601,4421,2601,427186,7001,427
2022-11-211,2681,2681,2331,23311,1001,233
2022-11-181,2271,2791,2201,27619,5001,276
2022-11-171,1991,2831,1881,24242,7001,242
2022-11-161,1811,2231,1611,19010,8001,190
2022-11-151,1771,2001,1611,18714,6001,187
2022-11-141,2081,2311,1881,19020,0001,190
2022-11-111,2621,2621,2021,20834,2001,208
2022-11-101,2311,2321,1971,20218,9001,202
2022-11-091,2501,2631,2261,2396,2001,239
2022-11-081,2961,3001,2441,24417,4001,244
2022-11-071,2421,2781,2361,27820,5001,278
2022-11-041,1871,2271,1861,21816,5001,218
2022-11-021,2151,2181,1951,20713,5001,207
2022-11-011,2641,2781,2161,21918,0001,219
2022-10-311,3051,3341,2681,27920,2001,279
2022-10-281,3121,3471,3121,3355,0001,335
2022-10-271,3161,3301,3121,3264,8001,326
2022-10-261,3341,3491,3261,3265,6001,326
2022-10-251,3301,3331,2821,33311,7001,333
2022-10-241,3621,3671,3241,33013,0001,330
2022-10-211,3881,4001,3531,35810,7001,358
2022-10-201,4211,4251,3831,4189,6001,418
2022-10-191,4181,4411,4111,44110,6001,441
2022-10-181,4381,4481,3951,4487,5001,448
2022-10-171,4101,4381,3701,43815,3001,438
2022-10-141,3251,4361,3111,43627,1001,436
2022-10-131,3451,3451,2971,3255,6001,325
2022-10-121,2601,3491,2581,34955,9001,349
2022-10-111,3051,3321,2601,2609,0001,260
2022-10-071,2931,3331,2931,3098,3001,309
2022-10-061,3481,3481,3171,3233,9001,323
2022-10-051,3061,3481,2991,34810,8001,348
2022-10-041,3351,3391,2701,3106,3001,310
2022-10-031,3321,3541,3101,3177,3001,317
2022-09-301,3421,3701,3331,3336,4001,333
2022-09-291,3481,3561,3301,3425,5001,342
2022-09-281,3491,3681,3291,34811,1001,348
2022-09-271,3561,3591,3401,3493,6001,349
2022-09-261,3691,3701,3301,33513,1001,335
2022-09-221,3501,3751,3391,36910,8001,369
2022-09-211,3491,3711,3351,3508,3001,350
2022-09-201,3801,4001,3321,35019,5001,350
2022-09-161,3501,3861,3381,3506,9001,350
2022-09-151,3851,3911,3501,35020,2001,350
2022-09-141,3531,3651,3301,3559,1001,355
2022-09-131,3611,3881,3611,37515,9001,375
2022-09-121,3891,4061,3851,39121,2001,391
2022-09-091,3881,4151,3701,38923,3001,389
2022-09-081,3721,3721,3431,3687,8001,368
2022-09-071,3531,3721,3351,3728,5001,372
2022-09-061,3511,3711,3401,36910,8001,369
2022-09-051,3421,3771,3381,3386,3001,338
2022-09-021,3411,3701,3131,36026,9001,360
2022-09-011,3541,3651,3321,34922,4001,349
2022-08-311,3501,3841,3421,38413,9001,384
2022-08-301,3501,3631,3451,36013,9001,360
2022-08-291,3231,3701,3201,35017,4001,350
2022-08-261,3721,3721,3201,35019,3001,350
2022-08-251,3411,3721,3401,37210,8001,372
2022-08-241,3711,3811,3471,35110,7001,351
2022-08-231,3351,3771,3281,37117,1001,371
2022-08-221,3501,3641,3331,3508,6001,350
2022-08-191,3201,3681,3201,36217,3001,362
2022-08-181,3061,3371,3031,32014,7001,320
2022-08-171,3471,3511,3101,31210,9001,312
2022-08-161,3851,3851,3281,3475,3001,347
2022-08-151,3401,3891,3221,36518,8001,365
2022-08-121,3401,3631,3101,31015,7001,310
2022-08-101,3211,3591,2981,34022,0001,340
2022-08-091,3041,3211,2861,32112,9001,321
2022-08-081,2651,3211,2541,30020,6001,300
2022-08-051,2741,2991,2511,26111,2001,261
2022-08-041,2601,3131,2561,31321,7001,313
2022-08-031,2501,2571,2401,2507,5001,250
2022-08-021,2101,2571,1801,24542,5001,245
2022-08-011,1861,2101,1791,2103,6001,210
2022-07-291,2081,2081,1601,1736,2001,173
2022-07-281,1841,2091,1661,18219,9001,182
2022-07-271,1891,1891,1531,17012,3001,170
2022-07-261,2071,2071,1781,1899,6001,189
2022-07-251,2581,2581,2091,2096,0001,209
2022-07-221,1811,2341,1811,22811,6001,228
2022-07-211,1671,2341,1331,15623,2001,156
2022-07-201,1171,1591,1101,1518,5001,151
2022-07-191,1181,1541,1161,11711,9001,117
2022-07-151,0861,1201,0711,11821,1001,118
2022-07-141,0721,1651,0681,10622,6001,106
2022-07-131,1001,1061,0721,07215,7001,072
2022-07-121,1491,1621,1071,10712,6001,107
2022-07-111,1591,1651,1121,12619,7001,126
2022-07-081,1761,1801,1581,15811,1001,158
2022-07-071,1621,2181,1621,1679,2001,167
2022-07-061,1971,2261,1621,1629,9001,162
2022-07-051,1481,1771,1481,1773,9001,177
2022-07-041,1601,1751,1351,1483,3001,148
2022-07-011,1661,1761,1241,16012,3001,160
2022-06-301,1891,1891,1501,1579,0001,157
2022-06-291,1721,2021,1611,1619,0001,161
2022-06-281,1881,1971,1661,18212,9001,182
2022-06-271,2471,2471,1921,2187,8001,218
2022-06-241,2181,2491,1561,21316,7001,213
2022-06-231,1521,2181,1471,21815,1001,218
2022-06-221,2441,2441,1601,18210,2001,182
2022-06-211,1771,2271,1601,2019,5001,201
2022-06-201,2491,2491,1441,17716,6001,177
2022-06-171,1811,2181,1631,1939,0001,193
2022-06-161,2681,2791,2031,20312,4001,203
2022-06-151,2781,2781,2281,2385,6001,238
2022-06-141,2031,2591,1891,25912,9001,259
2022-06-131,2071,2481,2071,21724,2001,217
2022-06-101,2011,3141,1861,26157,3001,261
2022-06-091,1671,2411,1611,21029,7001,210
2022-06-081,1761,1761,1401,1414,8001,141
2022-06-071,1731,1751,1411,1545,8001,154
2022-06-061,1681,1801,1351,1707,2001,170
2022-06-031,1771,1901,1671,1826,7001,182
2022-06-021,1701,1831,1481,1837,2001,183
2022-06-011,1751,1991,1691,1735,1001,173
2022-05-311,1601,1741,1481,1747,4001,174
2022-05-301,1561,1691,1301,16820,5001,168
2022-05-271,1421,1541,0961,0969,6001,096
2022-05-261,0951,1441,0951,1297,6001,129
2022-05-251,1401,1401,1051,1224,5001,122
2022-05-241,1441,1741,1391,17412,3001,174
2022-05-231,1441,1841,1391,17326,1001,173
2022-05-201,0801,1441,0581,14363,3001,143
2022-05-191,0921,1181,0681,08056,4001,080
2022-05-181,1221,1381,0911,12829,7001,128
2022-05-171,0821,1261,0821,11331,6001,113
2022-05-161,0881,1071,0701,08241,3001,082
2022-05-131,0551,1161,0321,099114,8001,099
2022-05-121,0601,0901,0341,04896,6001,048
2022-05-111,0721,1161,0291,060161,9001,060
2022-05-101,0051,0491,0011,04970,3001,049
2022-05-091,0561,0651,0001,00556,0001,005
2022-05-061,0531,0991,0381,08690,0001,086
2022-05-021,0521,0971,0511,08264,6001,082
2022-04-281,0261,0851,0061,05269,7001,052
2022-04-279811,02097399818,600998
2022-04-261,0181,01898499430,300994
2022-04-251,0321,0329751,01837,3001,018
2022-04-221,0781,0991,0411,06249,0001,062
2022-04-211,0511,0961,0511,09433,2001,094
2022-04-201,0731,1081,0401,05734,4001,057
2022-04-191,0401,1171,0401,07348,4001,073
2022-04-181,0401,0571,0081,04024,0001,040
2022-04-151,0711,0711,0161,05819,2001,058
2022-04-141,1031,1361,0701,07143,7001,071
2022-04-131,0891,1181,0791,10918,5001,109
2022-04-121,1361,1371,0671,08321,9001,083
2022-04-111,1281,1541,1141,12225,7001,122
2022-04-081,1511,1651,1261,12724,2001,127
2022-04-071,1451,1451,1211,1289,8001,128
2022-04-061,1441,1601,1301,14520,7001,145
2022-04-051,1591,1831,1311,16335,9001,163
2022-04-041,1171,1581,1171,15822,1001,158
2022-04-011,1521,1521,0991,11730,9001,117
2022-03-311,1341,1591,1301,15215,5001,152
2022-03-301,1561,1831,1221,13430,3001,134
2022-03-291,1151,1841,1151,15667,4001,156
2022-03-281,0911,1221,0711,10725,1001,107
2022-03-251,0881,1331,0871,10226,5001,102
2022-03-241,0661,1031,0661,08821,1001,088
2022-03-231,0531,1091,0531,08836,9001,088
2022-03-221,0781,0871,0401,04035,4001,040
2022-03-181,0381,0911,0321,07227,0001,072
2022-03-171,0611,0801,0121,01846,5001,018
2022-03-169821,0389751,03446,8001,034
2022-03-1597897894595520,100955
2022-03-1495597893297850,000978
2022-03-1192395192094630,500946
2022-03-1089292389292114,800921
2022-03-0988089986088036,300880
2022-03-0890291886288030,500880
2022-03-0792094591292961,300929
2022-03-0489990787289030,900890
2022-03-0390292589290139,900901
2022-03-0289590087189039,100890
2022-03-0192093090991043,000910
2022-02-2889891587991511,200915
2022-02-2586390786189856,900898
2022-02-2486887084486348,200863
2022-02-2286289485888136,600881
2022-02-2189889886686930,000869
2022-02-1891791788790127,000901
2022-02-1793995191292743,300927
2022-02-1692796592395451,000954
2022-02-1595096090791238,300912
2022-02-1497297293793835,400938
2022-02-109881,00696897425,900974
2022-02-0996099295098830,900988
2022-02-0895396694194638,300946
2022-02-079941,00595697832,700978
2022-02-049991,00096699336,800993
2022-02-031,0111,0449691,04447,8001,044
2022-02-021,0121,0411,0041,04129,6001,041
2022-02-011,0131,03298799654,900996
2022-01-319311,0499311,014110,1001,014
2022-01-2897097291391656,500916
2022-01-271,0221,02395497357,400973
2022-01-269961,0349961,01621,1001,016
2022-01-251,0251,0579951,00334,7001,003
2022-01-241,0311,0441,0001,02941,2001,029
2022-01-211,0191,0349961,01938,3001,019
2022-01-201,0601,0601,0031,01966,2001,019
2022-01-191,0801,0901,0251,03587,6001,035
2022-01-181,0531,1221,0261,082103,5001,082
2022-01-171,0801,1171,0201,083231,8001,083
2022-01-141,2291,3111,1861,288135,6001,288
2022-01-131,2951,2951,2231,23671,8001,236
2022-01-121,2861,3461,2571,296114,0001,296
2022-01-111,2391,3521,2391,31668,1001,316
2022-01-071,2681,3181,2211,26731,6001,267
2022-01-061,2511,3111,2511,26144,7001,261
2022-01-051,2941,2941,2431,28161,9001,281
2022-01-041,3251,3391,3041,30437,9001,304

分割・併合履歴 : [2020-02-27]1株→2株 [2017-10-27]1株→3株