4373東証P貸借
業種 情報・通信業
シンプレクス・ホールディングス 株価時系列データ
PTS
2,834.4
円
(09:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,967 (23/09/06) | 2,377 (23/12/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,959 (24/06/11) | 2,422 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 2,861 | 2,871 | 2,808 | 2,845 | -12 | -0.4 | 386,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,898 | 1,931 | 1,820 | 1,858 | -97 | -5.0 | 734,200 |
| 9/22 | 2,006 | 2,043 | 1,880 | 1,955 | -61 | -3.0 | 421,200 |
| 9/16 | 2,120 | 2,186 | 1,951 | 2,016 | -60 | -2.9 | 857,300 |
| 9/9 | 1,970 | 2,093 | 1,949 | 2,076 | +65 | +3.2 | 682,600 |
| 9/2 | 1,992 | 2,134 | 1,980 | 2,011 | -31 | -1.5 | 609,000 |
| 8/26 | 2,120 | 2,120 | 2,033 | 2,042 | -115 | -5.3 | 623,700 |
| 8/19 | 2,125 | 2,225 | 2,114 | 2,157 | +55 | +2.6 | 840,100 |
| 8/12 | 2,125 | 2,168 | 2,003 | 2,102 | -61 | -2.8 | 859,000 |
| 8/5 | 1,955 | 2,239 | 1,927 | 2,163 | +192 | +9.7 | 2,254,500 |
| 7/29 | 1,787 | 2,018 | 1,752 | 1,971 | +178 | +9.9 | 2,284,500 |
| 7/22 | 1,688 | 1,877 | 1,650 | 1,793 | +82 | +4.8 | 1,178,100 |
| 7/15 | 1,835 | 1,845 | 1,701 | 1,711 | -62 | -3.5 | 780,400 |
| 7/8 | 1,707 | 1,811 | 1,689 | 1,773 | +106 | +6.4 | 836,900 |
| 7/1 | 1,814 | 1,814 | 1,657 | 1,667 | -130 | -7.2 | 887,700 |
| 6/24 | 1,794 | 1,805 | 1,695 | 1,797 | +17 | +1.0 | 751,000 |
| 6/17 | 1,879 | 1,894 | 1,743 | 1,780 | -130 | -6.8 | 1,213,200 |
| 6/10 | 1,920 | 2,009 | 1,902 | 1,910 | -89 | -4.5 | 888,400 |
| 6/3 | 1,908 | 2,048 | 1,860 | 1,999 | +138 | +7.4 | 2,016,100 |
| 5/27 | 1,986 | 2,080 | 1,852 | 1,861 | -50 | -2.6 | 1,389,800 |
| 5/20 | 1,800 | 1,918 | 1,747 | 1,911 | +73 | +4.0 | 893,000 |
| 5/13 | 1,826 | 1,863 | 1,690 | 1,838 | -68 | -3.6 | 1,603,900 |
| 5/6 | 1,798 | 1,935 | 1,783 | 1,906 | +188 | +10.9 | 1,486,400 |
| 4/28 | 1,665 | 1,792 | 1,633 | 1,718 | +26 | +1.5 | 2,492,400 |
| 4/22 | 1,893 | 1,919 | 1,646 | 1,692 | -241 | -12.5 | 1,583,300 |
| 4/15 | 2,079 | 2,080 | 1,899 | 1,933 | -195 | -9.2 | 1,341,500 |
| 4/8 | 2,103 | 2,210 | 1,996 | 2,128 | +68 | +3.3 | 1,860,200 |
| 4/1 | 1,788 | 2,078 | 1,739 | 2,060 | +250 | +13.8 | 1,435,700 |
| 3/25 | 1,944 | 1,950 | 1,754 | 1,810 | -95 | -5.0 | 1,518,800 |
| 3/18 | 1,637 | 1,932 | 1,550 | 1,905 | +328 | +20.8 | 2,547,900 |
| 3/11 | 1,600 | 1,680 | 1,535 | 1,577 | -97 | -5.8 | 1,441,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて