1,809円
シミックホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/12/06 | 1,822.0 | 1,827.0 | 1,810.0 | 1,827.0 | 1,827.0 | 28,100 |
| 2019/12/05 | 1,805.0 | 1,823.0 | 1,800.0 | 1,816.0 | 1,816.0 | 28,400 |
| 2019/12/04 | 1,784.0 | 1,791.0 | 1,770.0 | 1,790.0 | 1,790.0 | 28,700 |
| 2019/12/03 | 1,794.0 | 1,799.0 | 1,780.0 | 1,789.0 | 1,789.0 | 43,100 |
| 2019/12/02 | 1,833.0 | 1,844.0 | 1,805.0 | 1,818.0 | 1,818.0 | 52,300 |
| 2019/11/29 | 1,814.0 | 1,835.0 | 1,811.0 | 1,829.0 | 1,829.0 | 52,800 |
| 2019/11/28 | 1,833.0 | 1,833.0 | 1,788.0 | 1,814.0 | 1,814.0 | 40,100 |
| 2019/11/27 | 1,817.0 | 1,848.0 | 1,809.0 | 1,842.0 | 1,842.0 | 76,900 |
| 2019/11/26 | 1,760.0 | 1,805.0 | 1,745.0 | 1,805.0 | 1,805.0 | 103,900 |
| 2019/11/25 | 1,750.0 | 1,760.0 | 1,732.0 | 1,746.0 | 1,746.0 | 41,900 |
| 2019/11/22 | 1,752.0 | 1,767.0 | 1,738.0 | 1,742.0 | 1,742.0 | 66,300 |
| 2019/11/21 | 1,730.0 | 1,751.0 | 1,708.0 | 1,745.0 | 1,745.0 | 44,000 |
| 2019/11/20 | 1,750.0 | 1,752.0 | 1,730.0 | 1,741.0 | 1,741.0 | 37,100 |
| 2019/11/19 | 1,745.0 | 1,747.0 | 1,725.0 | 1,737.0 | 1,737.0 | 24,200 |
| 2019/11/18 | 1,745.0 | 1,750.0 | 1,730.0 | 1,750.0 | 1,750.0 | 44,000 |
| 2019/11/15 | 1,700.0 | 1,745.0 | 1,695.0 | 1,745.0 | 1,745.0 | 68,300 |
| 2019/11/14 | 1,703.0 | 1,719.0 | 1,682.0 | 1,693.0 | 1,693.0 | 63,300 |
| 2019/11/13 | 1,698.0 | 1,733.0 | 1,693.0 | 1,696.0 | 1,696.0 | 96,500 |
| 2019/11/12 | 1,706.0 | 1,710.0 | 1,685.0 | 1,698.0 | 1,698.0 | 67,500 |
| 2019/11/11 | 1,703.0 | 1,735.0 | 1,695.0 | 1,701.0 | 1,701.0 | 104,000 |
