6086 シンメンテホールディングス(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
2023-12-291,4781,4781,4621,4652,6001,465
2023-12-281,4401,4821,4281,47810,4001,478
2023-12-271,4681,4851,4211,4257,4001,425
2023-12-261,5181,5181,4631,46310,4001,463
2023-12-251,5411,5411,5041,5232,8001,523
2023-12-221,4991,5241,4831,5009,8001,500
2023-12-211,4751,4951,4651,4696,0001,469
2023-12-201,4951,5201,4751,50615,9001,506
2023-12-191,4821,4891,4471,48810,6001,488
2023-12-181,4151,4951,4151,4529,5001,452
2023-12-151,4801,4801,4141,4278,8001,427
2023-12-141,4951,5021,4201,42020,1001,420
2023-12-131,4881,5061,4721,4958,9001,495
2023-12-121,4831,5021,4661,4765,8001,476
2023-12-111,4591,4821,4441,4773,7001,477
2023-12-081,4281,4551,4021,45513,7001,455
2023-12-071,4541,4541,3811,42822,3001,428
2023-12-061,4761,4831,4581,4736,6001,473
2023-12-051,4791,4791,4351,4433,5001,443
2023-12-041,4861,4881,4531,4535,5001,453
2023-12-011,4541,4951,4351,47811,8001,478
2023-11-301,4841,4841,4231,42422,7001,424
2023-11-291,5751,5751,4761,50141,3001,501
2023-11-281,5691,5791,5501,5753,6001,575
2023-11-271,5611,5731,5401,5628,2001,562
2023-11-241,5741,6001,5181,56131,1001,561
2023-11-221,5821,5821,5331,5342,0001,534
2023-11-211,5601,5851,4931,54239,3001,542
2023-11-201,5581,5651,5141,55018,5001,550
2023-11-171,4471,5611,4471,52440,3001,524
2023-11-161,5181,5181,4441,46337,2001,463
2023-11-151,6171,6171,5281,53532,2001,535
2023-11-141,5871,5991,5701,5995,8001,599
2023-11-131,5851,6211,5571,58717,8001,587
2023-11-101,6371,6371,5851,60011,0001,600
2023-11-091,6501,6651,6071,6366,1001,636
2023-11-081,6431,6581,6181,64611,8001,646
2023-11-071,6171,6561,6001,62912,0001,629
2023-11-061,6901,7051,6311,65736,2001,657
2023-11-021,5901,6501,5791,6507,9001,650
2023-11-011,5561,6031,5561,5745,3001,574
2023-10-311,6081,6271,5701,59616,3001,596
2023-10-301,5791,6291,5391,60815,4001,608
2023-10-271,6251,6251,5001,53949,8001,539
2023-10-261,7021,7081,6411,66419,2001,664
2023-10-251,7411,7411,6661,71615,5001,716
2023-10-241,7081,7191,5921,70130,3001,701
2023-10-231,7501,7501,6651,68634,8001,686
2023-10-201,7731,7741,7251,75024,8001,750
2023-10-191,7001,7691,6711,76538,3001,765
2023-10-181,7251,7251,6701,69113,2001,691
2023-10-171,6121,7111,6031,69432,4001,694
2023-10-161,5731,7001,5501,60748,3001,607
2023-10-131,6371,6371,5601,60525,0001,605
2023-10-121,6211,6701,6051,6705,3001,670
2023-10-111,6481,6481,6101,6103,2001,610
2023-10-101,6081,6501,5811,63020,8001,630
2023-10-061,5621,6151,5621,5939,7001,593
2023-10-051,5621,6301,5621,59216,0001,592
2023-10-041,6161,6261,5511,58035,2001,580
2023-10-031,6701,6951,6361,65420,8001,654
2023-10-021,7351,7351,6401,67243,1001,672
2023-09-291,7141,7501,7141,72210,9001,722
2023-09-281,7191,7691,7171,74813,5001,748
2023-09-271,7101,7321,7071,71911,1001,719
2023-09-261,7221,7501,7091,7504,0001,750
2023-09-251,7321,7511,7001,72220,7001,722
2023-09-221,6761,7691,6561,73247,2001,732
2023-09-211,7031,7501,6831,68368,3001,683
2023-09-201,6951,7421,6551,69266,7001,692
2023-09-191,6821,7641,6771,73077,3001,730
2023-09-151,6251,6421,5921,64222,3001,642
2023-09-141,5381,6371,5381,62531,6001,625
2023-09-131,5501,5871,5271,54915,1001,549
2023-09-121,5261,5861,5261,56623,6001,566
2023-09-111,5071,5501,4921,52621,5001,526
2023-09-081,4931,5041,4831,49011,1001,490
2023-09-071,4991,5241,4891,52413,7001,524
2023-09-061,4531,5281,4441,50532,2001,505
2023-09-051,4291,4781,4181,45336,3001,453
2023-09-041,4311,4561,4001,43030,9001,430
2023-09-011,4751,4751,4181,43122,7001,431
2023-08-311,5291,5371,4461,47642,9001,476
2023-08-301,5021,5801,4661,52352,6001,523
2023-08-291,4451,5201,4231,50249,9001,502
2023-08-281,3971,4601,3951,44537,4001,445
2023-08-251,2981,4061,2971,40052,2001,400
2023-08-241,2551,3141,2511,31415,0001,314
2023-08-231,2601,2601,2251,25823,7001,258
2023-08-221,2681,2931,2431,25813,9001,258
2023-08-211,2361,2721,2361,26825,6001,268
2023-08-181,2711,2781,2551,25034,4001,250
2023-08-171,3261,3261,2771,29933,9001,299
2023-08-161,3301,3651,3101,32025,6001,320
2023-08-151,3241,3571,3121,34929,1001,349
2023-08-141,3181,3401,2771,32432,1001,324
2023-08-101,3191,3531,3181,33528,3001,335
2023-08-091,2641,3371,2621,31960,1001,319
2023-08-081,1581,2791,1581,264102,5001,264
2023-08-071,1491,1631,1491,1588,7001,158
2023-08-041,1691,1691,1471,1618,8001,161
2023-08-031,1661,1691,1421,14634,7001,146
2023-08-021,2121,2121,1631,17615,3001,176
2023-08-011,1861,1991,1811,1967,5001,196
2023-07-311,1941,2001,1811,18613,8001,186
2023-07-281,2151,2151,1771,19124,6001,191
2023-07-271,2131,2161,1991,2156,1001,215
2023-07-261,2131,2171,1941,20741,0001,207
2023-07-251,2121,2231,2061,21612,0001,216
2023-07-241,2361,2361,2081,21810,1001,218
2023-07-211,2331,2331,2101,22622,0001,226
2023-07-201,2731,2731,2241,233118,3001,233
2023-07-191,2911,3031,2691,28034,9001,280
2023-07-181,3101,3331,2611,28972,0001,289
2023-07-141,4151,4151,3711,40033,1001,400
2023-07-131,3691,4001,3441,40018,6001,400
2023-07-121,3141,3711,2951,36924,8001,369
2023-07-111,3351,3431,3011,31415,2001,314
2023-07-101,3561,3701,3361,33620,2001,336
2023-07-071,3131,3551,3071,35520,9001,355
2023-07-061,2801,3281,2801,32618,0001,326
2023-07-051,2981,2981,2821,29511,8001,295
2023-07-041,2981,3121,2981,30310,6001,303
2023-07-031,3001,3231,2921,30914,8001,309
2023-06-301,3211,3221,3011,3037,2001,303
2023-06-291,3321,3371,3031,3219,6001,321
2023-06-281,3391,3481,3231,3327,1001,332
2023-06-271,3501,3501,3251,3393,5001,339
2023-06-261,3251,3391,3191,3392,7001,339
2023-06-231,3671,3741,3251,34411,8001,344
2023-06-221,3821,4171,3691,3699,5001,369
2023-06-211,3581,4181,3561,41217,0001,412
2023-06-201,3841,3841,3581,36913,1001,369
2023-06-191,3601,3981,3511,3878,8001,387
2023-06-161,3681,3791,3411,36511,6001,365
2023-06-151,3851,4191,3781,3789,0001,378
2023-06-141,4351,4351,3851,4159,4001,415
2023-06-131,3811,4331,3541,43222,0001,432
2023-06-121,3771,3771,3311,3679,7001,367
2023-06-091,4491,4501,3851,38719,5001,387
2023-06-081,3801,4421,3801,43920,1001,439
2023-06-071,3601,3801,3521,3776,9001,377
2023-06-061,3251,3791,3251,36014,8001,360
2023-06-051,3021,3491,3021,34819,5001,348
2023-06-021,3201,3201,2951,3022,0001,302
2023-06-011,3101,3181,3001,3002,8001,300
2023-05-311,3151,3231,2601,31311,4001,313
2023-05-301,3471,3471,2901,31514,1001,315
2023-05-291,3101,3491,3031,32620,1001,326
2023-05-261,2671,3001,2501,29816,8001,298
2023-05-251,2501,2681,2451,26810,6001,268
2023-05-241,2501,2601,2331,25010,6001,250
2023-05-231,2301,2601,2301,25013,9001,250
2023-05-221,2201,2551,2151,25520,7001,255
2023-05-191,2221,2221,1941,21321,8001,213
2023-05-181,2331,2341,2211,2349,8001,234
2023-05-171,2591,2601,2321,24314,2001,243
2023-05-161,2811,2811,2551,2599,5001,259
2023-05-151,2741,2811,2541,2818,9001,281
2023-05-121,2571,2681,2501,2689,5001,268
2023-05-111,2711,2951,2611,2618,6001,261
2023-05-101,2831,2831,2621,2638,9001,263
2023-05-091,3141,3221,2841,2908,7001,290
2023-05-081,3421,3451,3121,31417,9001,314
2023-05-021,3101,3451,2991,34219,9001,342
2023-05-011,2991,3121,2801,31015,3001,310
2023-04-281,3211,3211,2901,2926,8001,292
2023-04-271,2741,3241,2641,30024,8001,300
2023-04-261,2621,2671,2441,24412,1001,244
2023-04-251,2891,2951,2641,26616,5001,266
2023-04-241,2541,2931,2491,29312,5001,293
2023-04-211,2601,2631,2461,25411,8001,254
2023-04-201,2611,2771,2611,2689,3001,268
2023-04-191,2801,2801,2531,27212,6001,272
2023-04-181,3001,3001,2661,28324,9001,283
2023-04-171,3601,4001,3011,30339,2001,303
2023-04-141,4301,4301,3801,39319,5001,393
2023-04-131,3741,4111,3721,4008,3001,400
2023-04-121,3711,3871,3641,3874,3001,387
2023-04-111,3601,3851,3511,3812,5001,381
2023-04-101,3451,3601,3431,3603,8001,360
2023-04-071,3611,3611,3311,3455,1001,345
2023-04-061,3601,3601,3431,3603,8001,360
2023-04-051,3521,4001,3301,36012,3001,360
2023-04-041,3731,3881,3591,35911,6001,359
2023-04-031,3871,4001,3691,38310,6001,383
2023-03-311,4141,4331,3881,3947,9001,394
2023-03-301,4191,4491,4151,4265,7001,426
2023-03-291,4761,4761,4301,43010,8001,430
2023-03-281,5001,5121,4681,4967,1001,496
2023-03-271,4401,5131,4081,50239,6001,502
2023-03-241,4661,4701,3721,41738,4001,417
2023-03-231,3551,3551,3161,3469,6001,346
2023-03-221,3531,3851,3441,3852,9001,385
2023-03-201,3841,3841,3351,35511,2001,355
2023-03-171,4321,4641,3841,3847,3001,384
2023-03-161,3941,4591,3771,44229,1001,442
2023-03-151,3881,4611,3751,4189,6001,418
2023-03-141,4001,4011,3651,3888,3001,388
2023-03-131,4971,4971,3911,41923,3001,419
2023-03-101,5031,5051,4331,47214,7001,472
2023-03-091,5001,5001,4731,4734,2001,473
2023-03-081,5001,5051,4521,50014,4001,500
2023-03-071,4871,5051,4861,50015,0001,500
2023-03-061,5141,5141,4891,5026,6001,502
2023-03-031,5141,5171,4811,5145,9001,514
2023-03-021,5181,5181,4721,5095,5001,509
2023-03-011,4921,5261,4671,5186,0001,518
2023-02-281,4801,5261,4681,48217,1001,482
2023-02-271,4681,5001,4681,48015,5001,480
2023-02-241,5561,5561,4941,52111,8001,521
2023-02-221,5971,5971,4571,51629,7001,516
2023-02-211,4311,4721,4311,4574,3001,457
2023-02-201,4951,4951,4261,4476,1001,447
2023-02-171,5011,5051,4821,4996,6001,499
2023-02-161,4991,5031,4941,5036,5001,503
2023-02-151,4661,4941,4591,4878,5001,487
2023-02-141,4691,4691,4421,4533,3001,453
2023-02-131,4411,4651,4201,45510,0001,455
2023-02-101,4601,4651,4301,45021,8001,450
2023-02-091,4081,4801,4011,47317,0001,473
2023-02-081,4301,4301,3951,4089,3001,408
2023-02-071,4001,4091,3761,4008,4001,400
2023-02-061,3931,4151,3841,40016,7001,400
2023-02-031,3661,3661,3401,34810,1001,348
2023-02-021,4001,4141,3621,39237,6001,392
2023-02-011,4221,4471,4061,42615,2001,426
2023-01-311,4151,4641,4151,44921,9001,449
2023-01-301,3801,4221,3551,40721,6001,407
2023-01-271,3941,4091,3641,38020,6001,380
2023-01-261,3681,4151,3551,40048,5001,400
2023-01-251,3031,3961,3011,36144,5001,361
2023-01-241,3181,3181,2961,3034,2001,303
2023-01-231,3001,3001,2831,2955,4001,295
2023-01-201,2611,2921,2581,2829,1001,282
2023-01-191,2651,2841,2471,26210,6001,262
2023-01-181,2611,2971,2381,27928,6001,279
2023-01-171,2521,2831,2241,26566,6001,265
2023-01-161,3501,3501,2351,24065,8001,240
2023-01-131,3881,3881,3401,34019,4001,340
2023-01-121,3721,3881,3601,3747,9001,374
2023-01-111,3801,3991,3541,3689,9001,368
2023-01-101,3971,4141,3671,37216,5001,372
2023-01-061,3971,4231,3801,3839,9001,383
2023-01-051,3801,4031,3521,37613,1001,376
2023-01-041,3611,3961,3511,36011,9001,360

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