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
ー
円
(ー)
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 |
|---|---|
| 2,959 (24/06/11) | 1,811 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,959 (24/06/11) | 1,811 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,480 | 2,504 | 2,389 | 2,478 | +16 | +0.7 | 759,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/4 | 1,599 | 1,819 | 1,564 | 1,674 | +93 | +5.9 | 2,047,300 |
| 2/25 | 1,561 | 1,605 | 1,467 | 1,581 | -13 | -0.8 | 2,325,000 |
| 2/18 | 1,981 | 1,986 | 1,542 | 1,594 | -415 | -20.7 | 3,548,800 |
| 2/10 | 2,090 | 2,166 | 1,935 | 2,009 | -38 | -1.9 | 1,622,600 |
| 2/4 | 1,953 | 2,138 | 1,803 | 2,047 | -256 | -11.1 | 4,753,200 |
| 1/28 | 2,400 | 2,459 | 2,218 | 2,303 | -119 | -4.9 | 2,439,900 |
| 1/21 | 2,310 | 2,446 | 2,202 | 2,422 | +94 | +4.0 | 1,929,500 |
| 1/14 | 2,298 | 2,535 | 2,225 | 2,328 | +30 | +1.3 | 1,708,300 |
| 1/7 | 2,860 | 2,882 | 2,185 | 2,298 | -547 | -19.2 | 3,117,000 |
| 12/30 | 2,846 | 2,918 | 2,793 | 2,845 | -6 | -0.2 | 897,800 |
| 12/24 | 2,515 | 2,896 | 2,513 | 2,851 | +306 | +12.0 | 2,339,600 |
| 12/17 | 2,631 | 2,692 | 2,483 | 2,545 | -36 | -1.4 | 1,843,300 |
| 12/10 | 2,864 | 2,864 | 2,548 | 2,581 | -283 | -9.9 | 2,655,300 |
| 12/3 | 2,703 | 2,970 | 2,635 | 2,864 | +209 | +7.9 | 4,220,700 |
| 11/26 | 3,000 | 3,030 | 2,537 | 2,655 | -315 | -10.6 | 3,685,500 |
| 11/19 | 3,140 | 3,370 | 2,934 | 2,970 | -135 | -4.4 | 3,780,400 |
| 11/12 | 2,949 | 3,180 | 2,681 | 3,105 | +164 | +5.6 | 4,617,700 |
▶︎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
