シンプレスの株価時系列・推移
- 52週高値
- 106.58（2026/7/16）
- 52週安値
- 60.59（2025/11/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 75.86 | 75.91 | 74.49 | 74.71 | 107,954 | 74.71 |
| 2026/10/12 | 73.96 | 76.28 | 73.40 | 75.04 | 180,793 | 75.04 |
| 2026/10/9 | 74.04 | 74.93 | 73.54 | 74.21 | 230,388 | 74.21 |
| 2026/10/8 | 73.26 | 74.46 | 72.57 | 74.28 | 103,785 | 74.28 |
| 2026/10/7 | 72.55 | 73.78 | 71.70 | 73.59 | 306,921 | 73.59 |
| 2026/10/6 | 76.25 | 76.77 | 73.38 | 73.65 | 210,362 | 73.65 |
| 2026/10/5 | 74.82 | 76.48 | 73.98 | 76.35 | 146,852 | 76.35 |
| 2026/10/2 | 75.85 | 75.85 | 74.06 | 75.04 | 179,856 | 75.04 |
| 2026/10/1 | 77.05 | 78.86 | 74.31 | 75.03 | 204,152 | 75.03 |
| 2026/9/30 | 78.35 | 80.07 | 75.63 | 77.12 | 480,696 | 77.12 |
| 2026/9/29 | 79.88 | 80.01 | 76.93 | 78.17 | 127,533 | 78.17 |
| 2026/9/28 | 79.60 | 81.32 | 78.89 | 80.05 | 183,127 | 80.05 |
| 2026/9/25 | 78.58 | 80.18 | 78.58 | 79.79 | 170,643 | 79.79 |
| 2026/9/24 | 77.96 | 78.68 | 76.26 | 78.61 | 144,560 | 78.61 |
| 2026/9/23 | 79.13 | 79.51 | 76.69 | 77.99 | 192,714 | 77.99 |
| 2026/9/22 | 80.82 | 81.75 | 79.08 | 79.45 | 155,239 | 79.45 |
| 2026/9/21 | 80.66 | 81.77 | 79.07 | 79.75 | 178,177 | 79.75 |
| 2026/9/18 | 81.67 | 82.00 | 79.03 | 80.11 | 460,444 | 80.11 |
| 2026/9/17 | 82.56 | 82.74 | 81.13 | 81.52 | 161,560 | 81.52 |
| 2026/9/16 | 82.92 | 84.31 | 80.66 | 81.50 | 138,653 | 81.50 |
1〜20/251件
