シミックの株価時系列・推移
- 52週高値
- 6.76（2026/4/28）
- 52週安値
- 1.58（2025/8/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/15 | 3.70 | 3.87 | 3.65 | 3.85 | 48,518 | 3.85 |
| 2026/7/14 | 3.96 | 4.03 | 3.71 | 3.71 | 52,301 | 3.71 |
| 2026/7/13 | 3.75 | 3.96 | 3.68 | 3.92 | 73,620 | 3.92 |
| 2026/7/10 | 3.63 | 3.90 | 3.63 | 3.77 | 36,660 | 3.77 |
| 2026/7/9 | 3.72 | 3.72 | 3.62 | 3.72 | 90,674 | 3.72 |
| 2026/7/8 | 3.64 | 3.77 | 3.58 | 3.67 | 43,292 | 3.67 |
| 2026/7/7 | 3.70 | 3.76 | 3.62 | 3.73 | 51,103 | 3.73 |
| 2026/7/6 | 4.01 | 4.17 | 3.68 | 3.76 | 51,577 | 3.76 |
| 2026/7/2 | 4.36 | 4.45 | 3.93 | 4.00 | 68,789 | 4.00 |
| 2026/7/1 | 4.57 | 4.90 | 4.33 | 4.33 | 107,644 | 4.33 |
| 2026/6/30 | 4.31 | 4.63 | 4.03 | 4.57 | 122,789 | 4.57 |
| 2026/6/29 | 4.30 | 4.34 | 3.99 | 4.28 | 137,329 | 4.28 |
| 2026/6/26 | 4.08 | 4.31 | 3.97 | 4.27 | 756,579 | 4.27 |
| 2026/6/25 | 3.68 | 4.11 | 3.64 | 4.08 | 147,052 | 4.08 |
| 2026/6/24 | 3.63 | 3.71 | 3.44 | 3.64 | 130,847 | 3.64 |
| 2026/6/23 | 3.75 | 3.81 | 3.61 | 3.66 | 62,395 | 3.66 |
| 2026/6/22 | 3.66 | 3.82 | 3.48 | 3.80 | 93,863 | 3.80 |
| 2026/6/18 | 3.56 | 3.73 | 3.54 | 3.66 | 145,576 | 3.66 |
| 2026/6/17 | 3.70 | 3.88 | 3.56 | 3.58 | 154,708 | 3.58 |
| 2026/6/16 | 3.80 | 3.80 | 3.59 | 3.72 | 334,831 | 3.72 |
1〜20/251件
