シンプソン・マニュファクチャリングの株価時系列・推移
- 52週高値
- 213.49（2026/6/25）
- 52週安値
- 156.32（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 172.05 | 172.52 | 169.74 | 171.12 | 233,651 | 171.12 |
| 2026/10/8 | 169.94 | 172.48 | 169.01 | 171.95 | 269,136 | 171.95 |
| 2026/10/7 | 173.81 | 173.82 | 169.51 | 171.22 | 405,904 | 171.22 |
| 2026/10/6 | 174.44 | 176.31 | 173.51 | 175.02 | 306,231 | 175.02 |
| 2026/10/5 | 172.40 | 174.84 | 170.16 | 172.77 | 356,773 | 172.77 |
| 2026/10/2 | 176.14 | 176.14 | 173.19 | 173.56 | 310,806 | 173.56 |
| 2026/10/1 | 170.00 | 173.22 | 168.68 | 172.59 | 295,467 | 172.59 |
| 2026/9/30 | 174.82 | 174.82 | 170.84 | 170.88 | 248,518 | 170.88 |
| 2026/9/29 | 175.16 | 175.42 | 172.62 | 173.99 | 225,889 | 173.99 |
| 2026/9/28 | 175.17 | 177.46 | 173.52 | 174.79 | 205,166 | 174.79 |
| 2026/9/25 | 174.26 | 176.78 | 173.19 | 176.55 | 309,914 | 176.55 |
| 2026/9/24 | 174.91 | 175.42 | 172.75 | 173.61 | 208,029 | 173.61 |
| 2026/9/23 | 175.48 | 176.57 | 174.41 | 175.02 | 259,217 | 175.02 |
| 2026/9/22 | 176.85 | 177.21 | 174.29 | 176.70 | 286,295 | 176.70 |
| 2026/9/21 | 171.78 | 174.03 | 170.21 | 173.80 | 465,383 | 173.80 |
| 2026/9/18 | 172.51 | 172.51 | 170.96 | 171.23 | 712,367 | 171.23 |
| 2026/9/17 | 175.78 | 175.78 | 171.54 | 172.44 | 291,366 | 172.44 |
| 2026/9/16 | 173.13 | 174.26 | 170.55 | 172.17 | 561,103 | 172.17 |
| 2026/9/15 | 172.02 | 173.45 | 170.39 | 173.03 | 310,702 | 173.03 |
| 2026/9/14 | 171.30 | 173.78 | 170.87 | 171.59 | 374,128 | 171.59 |
1〜20/250件
