1,750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) |
|---|---|---|---|---|---|---|
| 2021/03/08 | 1,610.0 | 1,622.0 | 1,590.0 | 1,600.0 | 1,600.0 | 50,800 |
| 2021/03/05 | 1,601.0 | 1,611.0 | 1,573.0 | 1,608.0 | 1,608.0 | 137,700 |
| 2021/03/04 | 1,634.0 | 1,634.0 | 1,588.0 | 1,612.0 | 1,612.0 | 67,400 |
| 2021/03/03 | 1,639.0 | 1,644.0 | 1,630.0 | 1,638.0 | 1,638.0 | 51,500 |
| 2021/03/02 | 1,660.0 | 1,680.0 | 1,645.0 | 1,654.0 | 1,654.0 | 59,700 |
| 2021/03/01 | 1,659.0 | 1,659.0 | 1,628.0 | 1,645.0 | 1,645.0 | 64,500 |
| 2021/02/26 | 1,650.0 | 1,660.0 | 1,633.0 | 1,637.0 | 1,637.0 | 71,900 |
| 2021/02/25 | 1,678.0 | 1,678.0 | 1,655.0 | 1,657.0 | 1,657.0 | 35,500 |
| 2021/02/24 | 1,707.0 | 1,707.0 | 1,650.0 | 1,651.0 | 1,651.0 | 66,200 |
| 2021/02/22 | 1,710.0 | 1,717.0 | 1,685.0 | 1,717.0 | 1,717.0 | 68,000 |
| 2021/02/19 | 1,716.0 | 1,728.0 | 1,669.0 | 1,683.0 | 1,683.0 | 73,000 |
| 2021/02/18 | 1,735.0 | 1,768.0 | 1,711.0 | 1,724.0 | 1,724.0 | 151,500 |
| 2021/02/17 | 1,660.0 | 1,704.0 | 1,660.0 | 1,685.0 | 1,685.0 | 48,600 |
| 2021/02/16 | 1,706.0 | 1,709.0 | 1,662.0 | 1,663.0 | 1,663.0 | 62,200 |
| 2021/02/15 | 1,719.0 | 1,731.0 | 1,677.0 | 1,706.0 | 1,706.0 | 91,400 |
| 2021/02/12 | 1,751.0 | 1,752.0 | 1,711.0 | 1,735.0 | 1,735.0 | 155,600 |
| 2021/02/10 | 1,745.0 | 1,800.0 | 1,707.0 | 1,791.0 | 1,791.0 | 420,000 |
| 2021/02/09 | 1,617.0 | 1,617.0 | 1,577.0 | 1,585.0 | 1,585.0 | 56,000 |
| 2021/02/08 | 1,636.0 | 1,640.0 | 1,611.0 | 1,623.0 | 1,623.0 | 52,500 |
| 2021/02/05 | 1,658.0 | 1,663.0 | 1,621.0 | 1,621.0 | 1,621.0 | 90,900 |
