KabuInsight

シンプレクス・ホールディングス

4373
プライム/情報･通信業/Simplex Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13809.0831.0808.0824.00.00.00%976,500
2026-03-12822.0835.0822.0824.0-20.0-2.37%597,300
2026-03-11858.0860.0839.0844.0+1.0+0.12%696,000
2026-03-10846.0848.0828.0843.0-8.0-0.94%857,800
2026-03-09816.0858.0808.0851.0+20.0+2.41%2,103,900
2026-03-06807.0838.0806.0831.0+28.0+3.49%643,200
2026-03-05811.0814.0794.0803.0+12.0+1.52%538,800
2026-03-04798.0802.0780.0791.0-6.0-0.75%692,100
2026-03-03808.0815.0792.0797.0-17.0-2.09%725,100
2026-03-02803.0817.0788.0814.0-49.0-5.68%1,320,300
2026-02-27862.0873.0849.0863.0+31.0+3.73%1,192,100
2026-02-26800.0836.0793.0832.0+42.0+5.32%1,544,500
2026-02-25773.0793.0767.0790.0+26.0+3.40%1,624,200
2026-02-24807.0809.0758.0764.0-70.0-8.39%3,001,600
2026-02-20855.0858.0827.0834.0-26.0-3.02%837,000
2026-02-19860.0866.0850.0860.0-1.0-0.12%674,200
2026-02-18836.0863.0830.0861.0+40.0+4.87%1,173,100
2026-02-17819.0827.0807.0821.0+3.0+0.37%1,152,800
2026-02-16809.0827.0804.0818.0+18.0+2.25%798,400
2026-02-13825.0832.0798.0800.0-40.0-4.76%1,542,900
2026-02-12863.0865.0840.0840.0-34.0-3.89%1,236,400
2026-02-10846.0881.0842.0874.0+35.0+4.17%1,272,300
2026-02-09855.0868.0834.0839.0-13.0-1.53%1,037,800
2026-02-06861.0867.0848.0852.0-23.0-2.63%1,087,500
2026-02-05832.0897.0831.0875.0+47.0+5.68%1,674,500
2026-02-04859.0866.0827.0828.0-91.0-9.90%2,570,200
2026-02-03941.0944.0918.0919.0-32.0-3.36%1,348,600
2026-02-02969.0976.0940.0951.0-8.0-0.83%1,894,500
2026-01-30950.0984.0942.0959.0+13.0+1.37%1,973,900
2026-01-29937.0959.0898.0946.0+11.0+1.18%1,563,600
2026-01-28942.0958.0932.0935.0-17.0-1.79%1,097,400
2026-01-27950.0961.0941.0952.0-7.0-0.73%857,000
2026-01-26964.0983.0959.0959.0+10.0+1.05%848,600
2026-01-23950.0956.0942.0949.0+2.0+0.21%795,700
2026-01-22951.0955.0940.0947.0+3.0+0.32%931,400
2026-01-21956.0959.0938.0944.0-24.0-2.48%654,200
2026-01-20982.0990.0968.0968.0-12.0-1.22%339,900
2026-01-19995.01,001.0980.0980.0-8.0-0.81%477,500
2026-01-161,005.01,013.0980.0988.0-25.0-2.47%752,500
2026-01-151,014.01,021.01,006.01,013.0-5.0-0.49%348,500
2026-01-141,031.01,034.01,007.01,018.0-13.0-1.26%481,100
2026-01-131,029.01,034.01,015.01,031.0+17.0+1.68%465,800
2026-01-091,015.01,026.0997.01,014.0-2.0-0.20%447,600
2026-01-081,029.01,031.01,013.01,016.00.00.00%494,000
2026-01-071,036.01,048.01,008.01,016.0-35.0-3.33%1,021,900
2026-01-061,038.01,058.01,033.01,051.0+25.0+2.44%323,400
2026-01-051,044.01,058.01,019.01,026.0-25.0-2.38%421,200
2025-12-301,060.01,065.01,050.01,051.0-7.0-0.66%228,800
2025-12-291,048.01,059.01,042.01,058.0+5.0+0.47%345,600
2025-12-261,056.01,062.01,048.01,053.0+2.0+0.19%305,800
2025-12-251,066.01,066.01,044.01,051.0-10.0-0.94%322,800
2025-12-241,049.01,066.01,044.01,061.0+11.0+1.05%447,300
2025-12-231,042.01,051.01,038.01,050.0+6.0+0.57%568,000
2025-12-221,080.01,080.01,030.01,044.0-39.0-3.60%590,500
2025-12-191,080.01,086.01,070.01,083.0+19.0+1.79%906,600
2025-12-181,060.01,069.01,055.01,064.0+9.0+0.85%281,500
2025-12-171,062.01,064.01,045.01,055.0+3.0+0.29%294,500
2025-12-161,073.01,080.01,043.01,052.0-28.0-2.59%477,400
2025-12-151,063.01,080.01,060.01,080.0+14.0+1.31%404,100
2025-12-121,057.01,066.01,048.01,066.0+17.0+1.62%436,300
2025-12-111,072.01,075.01,038.01,049.0-11.0-1.04%436,700
2025-12-101,083.01,085.01,060.01,060.0-15.0-1.40%387,400
2025-12-091,086.01,088.01,067.01,075.0-9.0-0.83%275,700
2025-12-081,076.01,089.01,070.01,084.0+8.0+0.74%474,400
2025-12-051,067.01,079.01,060.01,076.0-8.0-0.74%316,100
2025-12-041,080.01,095.01,079.01,084.0-10.0-0.91%411,400
2025-12-031,112.01,117.01,094.01,094.0-2.0-0.18%505,100
2025-12-021,099.01,112.01,082.01,096.0+1.0+0.09%415,800
2025-12-011,114.01,128.01,092.01,095.0-5.0-0.45%459,800
2025-11-281,096.01,114.01,083.01,100.0-4.0-0.36%553,700
2025-11-271,102.01,117.01,095.01,104.0+1.5+0.14%592,700
2025-11-261,107.51,111.31,098.81,102.5+8.8+0.80%556,000
2025-11-251,116.31,120.01,093.81,093.8-13.8-1.24%355,200
2025-11-211,083.81,108.81,072.51,107.5+23.8+2.19%596,400
2025-11-201,077.51,086.31,070.01,083.8+22.5+2.12%640,000
2025-11-191,073.81,076.31,055.01,061.3-13.8-1.28%641,600
2025-11-181,122.51,130.01,075.01,075.0-58.8-5.18%750,800
2025-11-171,105.01,136.31,100.01,133.8+32.5+2.95%801,600
2025-11-141,107.51,111.31,100.01,101.3-23.8-2.11%739,200
2025-11-131,140.01,146.31,120.01,125.00.00.00%735,200
2025-11-121,137.51,143.81,123.81,125.0+21.3+1.93%978,000
2025-11-111,102.51,121.31,095.01,103.8+18.8+1.73%1,151,600
2025-11-101,078.81,087.51,065.01,085.0+58.8+5.72%939,200
2025-11-071,010.01,040.01,005.01,026.3+21.3+2.11%886,800
2025-11-061,031.31,038.8993.81,005.0-10.0-0.99%673,200
2025-11-051,011.31,021.3986.31,015.0+1.3+0.12%820,000
2025-11-041,058.81,063.81,013.81,013.8-61.3-5.70%1,245,200
2025-10-311,012.51,103.81,000.01,075.0+57.5+5.65%3,367,600
2025-10-30970.01,025.0970.01,017.5+51.3+5.30%1,802,400
2025-10-29981.3981.3962.5966.3+2.5+0.26%858,800
2025-10-28982.5986.3960.0963.8-30.0-3.02%943,200
2025-10-27992.51,006.3988.8993.8+12.5+1.27%564,800
2025-10-24990.0993.8972.5981.3-16.3-1.63%657,200
2025-10-231,006.31,012.5992.5997.5-8.8-0.87%427,200
2025-10-221,002.51,012.5997.51,006.3+7.5+0.75%767,600
2025-10-21991.31,005.0985.0998.8+2.5+0.25%515,600
2025-10-201,000.01,008.8995.0996.3+13.8+1.40%746,800
2025-10-17991.3995.0973.8982.5-16.3-1.63%525,600
2025-10-161,001.31,018.8990.0998.8-8.8-0.87%551,200
2025-10-151,005.01,016.31,005.01,007.5-7.5-0.74%550,000
2025-10-141,023.81,033.81,011.31,015.0-28.8-2.75%364,800
2025-10-101,037.51,051.31,036.31,043.8-3.8-0.36%414,000
2025-10-091,070.01,073.81,028.81,047.5-36.3-3.34%849,600
2025-10-081,067.51,093.81,063.81,083.8+18.8+1.76%814,400
2025-10-071,050.01,071.31,047.51,065.0+5.0+0.47%456,400
2025-10-061,038.81,062.51,037.51,060.0+42.5+4.18%532,000
2025-10-031,028.81,037.51,015.01,017.5-7.5-0.73%458,400
2025-10-021,046.31,053.81,020.01,025.0-25.0-2.38%454,800
2025-10-011,051.31,058.81,030.01,050.0-36.3-3.34%784,800
2025-09-301,087.51,088.81,070.01,086.3+7.5+0.70%480,000
2025-09-291,096.31,100.01,076.31,078.8-16.3-1.48%472,800
2025-09-261,062.51,095.01,062.51,095.0+15.0+1.39%819,200
2025-09-251,086.31,088.81,068.81,080.0-6.3-0.58%674,800
2025-09-241,081.31,088.81,070.01,086.3-2.5-0.23%526,800
2025-09-221,111.31,115.01,088.81,088.8-22.5-2.02%592,400
2025-09-191,103.81,112.51,093.81,111.3+2.5+0.23%994,400
2025-09-181,102.51,113.81,096.31,108.8+15.0+1.37%379,600
2025-09-171,115.01,115.01,091.31,093.8-33.8-2.99%454,400
2025-09-161,132.51,136.31,116.31,127.5-5.0-0.44%529,200
2025-09-121,118.81,138.81,108.81,132.5——552,000

直近120営業日分を表示