シリコン・モーション・テクノロジー (SIMO)

SIMO
🏛️ アメリカ →
93.79
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 93.95 96.73 93.95 95.03 0.5M
2021-12-30 93.93 95.48 93.50 94.07 0.2M
2021-12-29 92.76 95.86 92.76 94.34 0.3M
2021-12-28 94.55 95.52 92.77 93.08 0.2M
2021-12-27 92.50 95.16 91.94 93.88 0.6M
2021-12-23 90.50 92.69 90.00 92.07 0.8M
2021-12-22 88.59 90.49 88.28 90.30 0.5M
2021-12-21 89.99 91.97 87.05 88.71 0.7M
2021-12-20 86.12 89.53 86.12 88.88 0.5M
2021-12-17 84.01 88.22 82.80 87.69 0.6M
2021-12-16 87.71 88.02 84.22 84.77 0.3M
2021-12-15 85.46 87.47 84.72 87.16 0.3M
2021-12-14 84.84 86.42 83.55 85.46 0.3M
2021-12-13 89.24 89.24 85.16 85.61 0.4M
2021-12-10 89.49 90.49 87.80 89.75 0.5M
2021-12-09 89.86 90.43 87.43 88.44 0.5M
2021-12-08 88.38 91.02 85.31 90.51 0.9M
2021-12-07 78.92 88.05 78.50 87.98 1.2M
2021-12-06 74.84 76.11 73.11 75.96 0.5M
2021-12-03 72.90 76.00 72.54 75.04 0.7M
2021-12-02 69.69 72.62 69.69 72.10 0.3M
2021-12-01 69.78 72.78 69.25 69.41 0.3M
2021-11-30 70.47 71.69 68.69 69.03 0.3M
2021-11-29 69.39 71.30 69.39 70.97 0.1M
2021-11-26 70.29 70.98 68.63 68.94 0.1M
2021-11-24 69.96 71.38 69.35 71.13 0.1M
2021-11-23 70.80 71.00 69.05 70.37 0.2M
2021-11-22 70.64 73.40 70.32 70.78 0.5M
2021-11-19 68.82 70.81 68.17 69.78 0.3M
2021-11-18 69.23 69.52 67.91 68.67 0.2M
2021-11-17 69.69 70.50 68.47 68.60 0.2M
2021-11-16 69.12 69.46 67.89 69.41 0.2M
2021-11-15 69.29 69.70 68.11 69.38 0.2M
2021-11-12 69.82 70.83 69.00 69.00 0.1M
2021-11-11 68.82 70.29 68.39 70.05 0.3M
2021-11-10 68.86 69.77 67.52 67.93 0.2M
2021-11-09 70.23 70.85 68.90 69.65 0.2M
2021-11-08 70.93 71.60 69.81 70.36 0.3M
2021-11-05 70.88 71.72 70.36 70.66 0.2M
2021-11-04 71.26 71.70 70.33 70.49 0.3M
2021-11-03 71.74 72.00 70.14 70.66 0.2M
2021-11-02 72.98 73.40 71.11 71.41 0.2M
2021-11-01 71.74 73.04 71.55 72.86 0.4M
2021-10-29 71.09 73.25 70.85 71.41 0.3M
2021-10-27 69.75 72.29 69.54 71.76 0.3M
2021-10-26 71.06 71.06 69.58 70.29 0.2M
2021-10-25 68.64 71.29 68.45 70.65 0.3M
2021-10-22 69.04 69.54 66.98 67.59 0.2M
2021-10-21 69.00 69.59 68.60 69.27 0.1M
2021-10-20 69.06 69.50 68.55 69.09 0.1M
2021-10-19 68.56 69.29 68.43 69.29 0.1M
2021-10-18 67.65 68.98 66.89 68.31 0.1M
2021-10-15 68.28 68.75 67.14 67.66 0.3M
2021-10-14 67.67 68.25 67.23 67.93 0.1M
2021-10-13 67.36 67.95 66.37 66.61 0.2M
2021-10-12 66.63 67.03 66.06 66.62 0.1M
2021-10-11 67.02 67.70 66.35 66.37 0.2M
2021-10-08 68.27 68.48 66.69 67.10 0.3M
2021-10-07 72.02 72.02 67.63 68.56 0.6M
2021-10-06 68.13 69.90 67.72 69.62 0.2M
2021-10-05 67.40 68.95 66.69 68.67 0.4M
2021-10-04 67.97 67.99 66.60 67.27 0.3M
2021-10-01 69.15 69.85 67.54 68.56 0.2M
2021-09-30 70.25 71.43 68.89 68.98 0.3M
2021-09-29 71.59 72.09 69.07 69.73 0.3M
2021-09-28 72.13 72.72 71.06 71.63 0.3M
2021-09-27 75.71 75.73 72.87 73.48 0.3M
2021-09-24 74.54 75.60 74.08 75.07 0.1M
2021-09-23 74.99 75.58 74.28 75.12 0.2M
2021-09-22 73.10 74.68 73.02 74.48 0.1M
2021-09-21 73.57 73.64 72.51 73.01 0.1M
2021-09-20 73.04 73.23 70.92 73.12 0.4M
2021-09-17 75.71 75.71 73.50 74.07 0.4M
2021-09-16 75.38 75.97 74.85 75.75 0.1M
2021-09-15 75.21 75.50 74.50 75.37 0.2M
2021-09-14 75.40 76.20 74.50 75.22 0.3M
2021-09-13 76.02 76.66 74.53 75.51 0.2M
2021-09-10 76.03 77.57 75.66 75.89 0.3M
2021-09-09 74.67 76.37 74.62 75.78 0.1M
2021-09-08 76.02 76.50 73.30 74.80 0.3M
2021-09-07 76.94 78.15 75.91 76.83 0.5M
2021-09-03 75.89 76.87 74.88 75.36 0.2M
2021-09-02 75.89 75.89 74.39 75.40 0.5M
2021-09-01 75.00 75.67 74.10 75.36 0.2M
2021-08-31 73.14 74.71 72.69 74.66 0.4M
2021-08-30 74.08 74.46 73.14 73.46 0.3M
2021-08-27 72.11 74.50 72.10 74.03 0.5M
2021-08-26 72.41 73.00 71.50 72.49 0.4M
2021-08-25 72.04 72.96 71.88 72.41 0.3M
2021-08-24 72.99 73.00 70.56 71.77 0.3M
2021-08-23 70.55 72.20 70.49 72.17 0.4M
2021-08-20 69.96 70.37 69.23 69.89 0.3M
2021-08-19 69.98 70.79 69.45 70.00 0.2M
2021-08-18 71.29 72.50 70.92 71.00 0.2M
2021-08-17 72.09 72.32 70.13 70.75 0.3M
2021-08-16 75.08 75.08 72.25 72.58 0.5M
2021-08-13 74.43 76.00 74.43 75.08 0.2M
2021-08-12 75.24 75.82 73.01 74.15 0.8M
2021-08-11 75.43 77.27 74.51 75.93 0.5M
2021-08-10 79.66 79.75 75.06 75.36 0.7M
2021-08-09 80.00 81.04 79.22 79.98 0.4M
2021-08-06 80.00 80.26 78.81 80.00 0.6M
2021-08-05 81.03 81.87 78.63 80.55 0.6M
2021-08-04 77.05 81.40 76.85 80.90 0.8M
2021-08-03 77.09 77.79 75.27 77.54 0.5M
2021-08-02 75.74 78.27 74.00 76.28 1.2M
2021-07-30 68.50 76.46 67.67 74.99 2.2M
2021-07-29 62.00 64.53 62.00 64.30 0.4M
2021-07-28 60.58 62.17 60.58 61.59 0.2M
2021-07-27 61.48 61.56 59.88 60.22 0.3M
2021-07-26 61.56 63.27 61.50 61.58 0.2M
2021-07-23 61.26 62.14 60.56 61.99 0.1M
2021-07-22 61.56 61.56 60.62 61.12 0.1M
2021-07-21 61.06 62.24 60.80 61.81 0.2M
2021-07-20 60.19 61.24 59.36 60.62 0.2M
2021-07-19 59.99 60.44 58.86 59.82 0.4M
2021-07-16 63.27 63.30 61.21 61.21 0.2M
2021-07-15 62.80 63.40 61.73 63.00 0.2M
2021-07-14 64.45 66.62 62.88 63.00 0.7M
2021-07-13 64.40 64.72 63.38 63.68 0.2M
2021-07-12 64.34 65.66 64.18 64.84 0.2M
2021-07-09 62.59 64.40 61.85 64.11 0.3M
2021-07-08 61.85 62.59 60.22 62.41 0.3M
2021-07-07 62.39 62.48 60.45 61.21 0.4M
2021-07-06 62.14 62.45 61.16 61.88 0.2M
2021-07-02 62.89 63.03 61.62 62.12 0.1M
2021-07-01 63.90 63.90 62.08 62.19 0.3M
2021-06-30 64.05 64.54 63.25 64.10 0.2M
2021-06-29 63.71 64.91 63.48 63.95 0.1M
2021-06-28 64.04 64.70 63.78 64.46 0.2M
2021-06-25 64.06 64.88 63.25 63.33 0.1M
2021-06-24 64.03 64.80 63.48 63.71 0.1M
2021-06-23 62.60 64.00 61.95 63.51 0.5M
2021-06-22 63.36 63.65 62.27 62.59 0.3M
2021-06-21 62.71 63.40 62.19 63.40 0.1M
2021-06-18 63.23 63.54 62.07 62.75 0.3M
2021-06-17 63.78 64.54 62.81 63.63 0.2M
2021-06-16 65.10 65.28 63.35 63.81 0.2M
2021-06-15 65.20 66.16 64.23 64.87 0.2M
2021-06-14 64.82 65.59 64.82 65.40 0.2M
2021-06-11 64.34 64.85 64.17 64.54 0.1M
2021-06-10 64.82 65.18 64.09 64.31 0.1M
2021-06-09 64.42 64.85 63.55 64.38 0.3M
2021-06-08 66.50 66.57 64.16 64.27 0.5M
2021-06-07 66.49 66.80 65.92 66.34 0.2M
2021-06-04 65.04 66.50 64.60 66.30 0.2M
2021-06-03 65.00 65.41 64.40 64.60 0.2M
2021-06-02 65.92 66.00 64.71 65.46 0.2M
2021-06-01 66.69 66.86 65.01 65.51 0.2M
2021-05-28 65.12 66.37 64.99 65.97 0.4M
2021-05-27 64.32 65.20 64.25 65.05 0.3M
2021-05-26 63.10 64.29 62.57 64.21 0.3M
2021-05-25 64.65 64.99 62.70 63.29 0.3M
2021-05-24 64.25 64.98 63.54 64.49 0.3M
2021-05-21 64.11 64.47 63.07 63.84 0.5M
2021-05-20 62.12 63.71 60.00 63.05 1.1M
2021-05-19 62.72 64.18 62.72 63.87 0.4M
2021-05-18 65.76 66.29 64.58 64.58 0.2M
2021-05-17 64.69 65.35 62.88 65.20 0.3M
2021-05-14 64.67 66.29 63.91 65.45 0.3M
2021-05-13 62.88 64.77 62.88 63.73 0.4M
2021-05-12 63.88 64.04 62.74 62.98 0.6M
2021-05-11 65.65 66.23 63.91 65.20 0.5M
2021-05-10 68.04 68.20 66.24 67.49 0.4M
2021-05-07 66.63 68.75 65.51 68.19 0.7M
2021-05-06 67.28 70.22 62.71 64.73 1.2M
2021-05-05 66.55 67.78 64.93 67.29 0.9M
2021-05-04 68.95 68.97 65.90 66.52 0.7M
2021-05-03 71.54 72.24 68.58 69.96 0.5M
2021-04-30 71.05 72.40 71.00 71.82 0.5M
2021-04-29 71.25 74.10 71.01 72.56 0.7M
2021-04-28 71.01 71.66 69.73 70.68 0.5M
2021-04-27 71.00 71.69 70.20 71.34 0.4M
2021-04-26 68.80 71.15 68.61 71.00 0.4M
2021-04-23 64.91 68.52 64.64 68.28 0.5M
2021-04-22 66.54 66.58 64.32 64.47 0.3M
2021-04-21 64.70 66.78 64.25 66.53 0.3M
2021-04-20 65.46 65.95 63.71 64.25 0.3M
2021-04-19 66.06 67.11 65.26 65.71 0.4M
2021-04-16 69.68 69.68 66.30 66.63 0.5M
2021-04-15 67.27 69.55 66.87 69.41 0.7M
2021-04-14 67.80 67.87 65.91 66.42 0.5M
2021-04-13 67.59 68.05 66.40 67.87 0.4M
2021-04-12 69.62 69.73 65.92 67.27 0.7M
2021-04-09 70.00 70.72 69.06 69.35 0.5M
2021-04-08 69.69 70.94 66.85 69.17 1.0M
2021-04-07 64.27 64.86 63.23 64.84 0.3M
2021-04-06 65.01 65.81 64.06 64.64 0.3M
2021-04-05 63.97 65.40 63.72 65.21 0.6M
2021-04-01 60.47 63.80 60.47 63.50 0.6M
2021-03-31 58.05 60.29 57.75 59.39 0.8M
2021-03-30 57.59 58.11 56.87 57.75 0.2M
2021-03-29 57.92 58.59 56.60 57.64 0.5M
2021-03-26 58.50 59.62 57.80 58.91 0.3M
2021-03-25 57.86 58.97 57.00 58.53 0.2M
2021-03-24 60.66 60.81 58.01 58.18 0.3M
2021-03-23 63.02 63.02 59.40 59.85 0.4M
2021-03-22 63.17 63.42 62.48 62.92 0.4M
2021-03-19 64.63 65.02 63.07 63.29 0.7M
2021-03-18 66.42 66.97 63.90 64.41 0.5M
2021-03-17 66.30 67.24 65.28 67.11 0.5M
2021-03-16 67.25 67.69 65.96 67.27 0.6M
2021-03-15 63.00 66.75 62.59 66.66 0.5M
2021-03-12 62.50 63.15 61.91 62.92 0.6M
2021-03-11 65.26 65.79 62.21 62.82 0.9M
2021-03-10 62.79 65.60 62.79 64.16 1.1M
2021-03-09 59.24 63.30 59.24 62.65 1.1M
2021-03-08 58.68 59.56 57.43 57.60 0.2M
2021-03-05 58.61 59.18 56.06 58.69 0.4M
2021-03-04 59.27 59.82 57.15 57.50 0.5M
2021-03-03 58.08 59.93 58.08 59.72 0.5M
2021-03-02 59.43 59.81 57.76 57.76 0.4M
2021-03-01 59.78 60.26 58.83 59.70 0.5M
2021-02-26 59.06 60.41 57.54 59.44 0.4M
2021-02-25 61.47 62.24 58.01 58.78 0.6M
2021-02-24 59.75 62.59 59.42 62.25 0.6M
2021-02-23 59.68 60.09 57.01 59.79 0.7M
2021-02-22 60.62 61.68 59.95 60.38 0.4M
2021-02-19 60.70 61.95 60.15 61.68 0.6M
2021-02-18 59.63 61.25 58.50 59.94 0.8M
2021-02-17 61.00 61.03 59.26 60.13 0.8M
2021-02-16 64.00 64.40 60.27 60.95 0.7M
2021-02-12 62.37 63.57 61.81 63.57 0.3M
2021-02-11 61.79 63.00 61.38 62.84 0.3M
2021-02-10 63.13 63.20 60.89 61.51 0.3M
2021-02-09 62.57 63.94 61.50 62.94 0.6M
2021-02-08 59.61 64.13 59.60 63.81 1.0M
2021-02-05 56.99 59.96 56.11 59.59 1.1M
2021-02-04 58.48 58.85 54.25 56.09 2.8M
2021-02-03 52.65 53.02 51.63 52.46 0.8M
2021-02-02 52.30 52.80 50.67 52.67 0.7M
2021-02-01 50.22 51.66 49.51 51.21 0.6M
2021-01-29 48.07 51.24 48.07 49.41 0.8M
2021-01-28 48.15 49.20 47.90 48.15 0.3M
2021-01-27 50.53 51.00 47.50 47.89 0.5M
2021-01-26 50.50 51.81 49.70 51.22 0.5M
2021-01-25 51.84 52.19 49.72 50.22 0.3M
2021-01-22 50.88 51.67 50.51 51.13 0.2M
2021-01-21 50.43 51.60 50.03 51.32 0.2M
2021-01-20 50.50 50.92 49.73 50.21 0.2M
2021-01-19 49.81 51.14 48.72 50.33 0.4M
2021-01-15 49.78 50.00 48.01 49.42 0.3M
2021-01-14 49.39 51.31 49.03 49.97 0.6M
2021-01-13 48.72 50.00 48.39 49.43 0.6M
2021-01-12 48.07 48.74 47.71 48.64 0.4M
2021-01-11 47.11 48.02 47.11 47.82 0.4M
2021-01-08 49.50 49.60 46.54 47.19 0.5M
2021-01-07 48.80 49.07 47.86 48.72 0.2M
2021-01-06 48.77 48.89 47.76 47.85 0.3M
2021-01-05 47.48 48.95 47.26 48.81 0.3M
2021-01-04 48.79 49.80 46.96 47.21 0.3M