Comparing Back to the side-by-side chart ↗
Grupo Simec SAB de CV ADR（SIM）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.95 | 27.95 | 27.95 | 27.95 | +0.00% | 499 |
| 2026-10-15 | 24.76 | 27.95 | 24.76 | 27.95 | +1.67% | 2,000 |
| 2026-10-14 | 27.49 | 27.49 | 27.49 | 27.49 | +0.00% | 4 |
| 2026-10-13 | 27.49 | 27.49 | 27.49 | 27.49 | +0.00% | 384 |
| 2026-10-12 | 27.49 | 27.49 | 27.49 | 27.49 | -4.22% | 700 |
| 2026-10-09 | 28.70 | 28.70 | 28.70 | 28.70 | +0.00% | 0 |
| 2026-10-08 | 28.70 | 28.70 | 28.70 | 28.70 | +0.00% | 128 |
| 2026-10-07 | 28.70 | 28.70 | 28.70 | 28.70 | +0.00% | 268 |
| 2026-10-06 | 28.70 | 28.70 | 28.70 | 28.70 | +0.00% | 591 |
| 2026-10-05 | 28.70 | 28.70 | 28.70 | 28.70 | +2.50% | 5,300 |
| 2026-10-02 | 28.00 | 28.00 | 28.00 | 28.00 | +0.00% | 309 |
| 2026-10-01 | 28.00 | 28.00 | 28.00 | 28.00 | -5.15% | 400 |
| 2026-09-30 | 29.10 | 29.53 | 28.90 | 29.52 | +2.32% | 4,900 |
| 2026-09-29 | 29.40 | 29.40 | 28.79 | 28.85 | -0.48% | 27,700 |
| 2026-09-28 | 28.99 | 28.99 | 28.99 | 28.99 | +0.49% | 2,400 |
| 2026-09-25 | 29.70 | 30.00 | 28.85 | 28.85 | -3.51% | 110,100 |
| 2026-09-24 | 28.00 | 29.90 | 28.00 | 29.90 | +8.93% | 1,400 |
| 2026-09-23 | 27.45 | 27.45 | 27.45 | 27.45 | +0.00% | 523 |
| 2026-09-22 | 26.00 | 27.45 | 26.00 | 27.45 | +5.58% | 1,900 |
| 2026-09-21 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00% | 883 |
| 2026-09-18 | 26.00 | 26.00 | 26.00 | 26.00 | -5.45% | 1,400 |
| 2026-09-17 | 27.50 | 27.50 | 27.50 | 27.50 | +4.17% | 1,100 |
| 2026-09-16 | 26.40 | 26.40 | 26.40 | 26.40 | +0.00% | 433 |
| 2026-09-15 | 29.00 | 30.30 | 26.40 | 26.40 | +0.00% | 3,593 |
| 2026-09-14 | 26.40 | 26.40 | 26.40 | 26.40 | +0.00% | 1,026 |
| 2026-09-11 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | 500 |
| 2026-09-10 | 26.40 | 26.50 | 26.40 | 26.50 | -0.38% | 1,300 |
| 2026-09-09 | 26.60 | 26.60 | 26.60 | 26.60 | +0.00% | 1,334 |
| 2026-09-08 | 26.61 | 26.61 | 26.60 | 26.60 | +0.00% | 511 |
| 2026-09-04 | 26.61 | 26.61 | 26.60 | 26.60 | -7.64% | 1,600 |
| 2026-09-03 | 27.25 | 28.80 | 27.25 | 28.80 | -4.89% | 2,400 |
| 2026-09-02 | 30.28 | 30.28 | 30.28 | 30.28 | +0.00% | 531 |
| 2026-09-01 | 30.28 | 30.28 | 30.28 | 30.28 | +0.00% | 283 |
| 2026-08-31 | 30.28 | 30.28 | 30.28 | 30.28 | +0.00% | 1,015 |
| 2026-08-28 | 30.28 | 30.28 | 30.28 | 30.28 | +0.00% | 671 |
| 2026-08-27 | 30.28 | 30.28 | 30.28 | 30.28 | +0.00% | 477 |
| 2026-08-26 | 30.28 | 30.28 | 30.28 | 30.28 | +3.24% | 346 |
| 2026-08-25 | 29.33 | 29.33 | 29.33 | 29.33 | -0.58% | 1,176 |
| 2026-08-24 | 29.80 | 29.80 | 29.50 | 29.50 | +0.00% | 691 |
| 2026-08-21 | 29.80 | 29.80 | 29.50 | 29.50 | +7.27% | 1,200 |
| 2026-08-20 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 424 |
| 2026-08-19 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 410 |
| 2026-08-18 | 27.05 | 27.50 | 27.05 | 27.50 | -9.84% | 1,148 |
| 2026-08-17 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 87 |
| 2026-08-14 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 400 |
| 2026-08-13 | 31.31 | 31.31 | 30.50 | 30.50 | -0.10% | 1,400 |
| 2026-08-12 | 31.56 | 31.74 | 30.53 | 30.53 | -0.84% | 1,500 |
| 2026-08-11 | 31.00 | 31.00 | 30.79 | 30.79 | +0.00% | 439 |
| 2026-08-10 | 31.00 | 31.00 | 30.79 | 30.79 | -0.06% | 2,113 |
| 2026-08-07 | 30.81 | 30.81 | 30.81 | 30.81 | +2.60% | 1,200 |
| 2026-08-06 | 30.03 | 30.03 | 30.03 | 30.03 | +0.00% | 181 |
| 2026-08-05 | 30.00 | 31.80 | 27.93 | 30.03 | +4.63% | 592,100 |
| 2026-08-04 | 30.00 | 30.00 | 28.10 | 28.70 | +0.00% | 175 |
| 2026-08-03 | 30.00 | 30.00 | 28.10 | 28.70 | +0.00% | 763 |
| 2026-07-31 | 30.00 | 30.00 | 28.10 | 28.70 | +4.36% | 2,000 |
| 2026-07-30 | 27.50 | 27.50 | 27.50 | 27.50 | +0.00% | 166 |
| 2026-07-29 | 28.99 | 28.99 | 27.50 | 27.50 | -3.51% | 2,400 |
| 2026-07-28 | 28.35 | 28.50 | 28.35 | 28.50 | -0.87% | 1,125 |
| 2026-07-27 | 27.90 | 28.75 | 26.60 | 28.75 | +8.45% | 3,261 |
| 2026-07-24 | 27.91 | 28.01 | 26.51 | 26.51 | -5.32% | 3,500 |
| 2026-07-23 | 28.00 | 28.20 | 27.75 | 28.00 | +2.94% | 107,600 |
| 2026-07-22 | 28.30 | 28.45 | 27.20 | 27.20 | -5.88% | 131,700 |
| 2026-07-21 | 28.90 | 28.90 | 28.90 | 28.90 | -3.15% | 940 |
| 2026-07-20 | 30.66 | 30.66 | 29.84 | 29.84 | +0.00% | 509 |
| 2026-07-17 | 29.84 | 29.84 | 29.84 | 29.84 | +0.00% | 117 |
| 2026-07-16 | 29.84 | 29.84 | 29.84 | 29.84 | +0.00% | 115 |
| 2026-07-15 | 29.84 | 29.84 | 29.84 | 29.84 | +0.00% | 276 |
| 2026-07-14 | 30.66 | 30.66 | 29.84 | 29.84 | +0.00% | 175 |
| 2026-07-13 | 30.66 | 30.66 | 29.84 | 29.84 | +0.00% | 81 |
| 2026-07-10 | 29.84 | 29.84 | 29.84 | 29.84 | +0.00% | 45 |
| 2026-07-09 | 29.84 | 29.84 | 29.84 | 29.84 | +0.00% | 54 |
| 2026-07-08 | 29.84 | 29.84 | 29.84 | 29.84 | +0.00% | 289 |
| 2026-07-07 | 30.66 | 30.66 | 29.84 | 29.84 | +0.00% | 440 |
| 2026-07-06 | 30.66 | 30.66 | 29.84 | 29.84 | +0.00% | 245 |
| 2026-07-02 | 29.84 | 29.84 | 29.84 | 29.84 | +0.00% | 35 |
| 2026-07-01 | 30.66 | 30.66 | 29.84 | 29.84 | -0.96% | 440 |
| 2026-06-30 | 30.04 | 30.60 | 30.00 | 30.13 | +0.00% | 375 |
| 2026-06-29 | 30.04 | 30.60 | 30.00 | 30.13 | +0.00% | 117 |
| 2026-06-26 | 30.13 | 30.13 | 30.13 | 30.13 | +0.00% | 48 |
| 2026-06-25 | 30.13 | 30.13 | 30.13 | 30.13 | +0.00% | 128 |
| 2026-06-24 | 30.13 | 30.13 | 30.13 | 30.13 | +0.00% | 38 |
| 2026-06-23 | 30.04 | 30.60 | 30.00 | 30.13 | +0.00% | 132 |
| 2026-06-22 | 30.04 | 30.60 | 30.00 | 30.13 | +0.00% | 306 |
| 2026-06-18 | 30.13 | 30.13 | 30.13 | 30.13 | +0.00% | 177 |
| 2026-06-17 | 30.13 | 30.13 | 30.13 | 30.13 | +0.00% | 8 |
| 2026-06-16 | 30.04 | 30.60 | 30.00 | 30.13 | +0.28% | 306 |
| 2026-06-15 | 30.05 | 30.05 | 30.05 | 30.05 | -0.02% | 23 |
| 2026-06-12 | 30.05 | 30.05 | 30.05 | 30.05 | +0.00% | 186 |
| 2026-06-11 | 30.05 | 30.05 | 30.05 | 30.05 | +0.00% | 29 |
| 2026-06-10 | 30.05 | 30.05 | 30.05 | 30.05 | +0.02% | 1 |
| 2026-06-09 | 30.05 | 30.05 | 30.05 | 30.05 | +0.00% | 1 |
| 2026-06-08 | 30.05 | 30.05 | 30.05 | 30.05 | -0.02% | 1 |
| 2026-06-05 | 30.05 | 30.05 | 30.05 | 30.05 | +0.00% | 8 |
| 2026-06-04 | 30.05 | 30.05 | 30.05 | 30.05 | +0.00% | 7 |
| 2026-06-03 | 30.05 | 30.05 | 30.05 | 30.05 | +0.02% | 281 |
| 2026-06-02 | 30.05 | 30.05 | 30.05 | 30.05 | +0.00% | 72 |
| 2026-06-01 | 30.05 | 30.05 | 30.05 | 30.05 | +0.08% | 1 |
| 2026-05-29 | 30.02 | 30.02 | 30.02 | 30.02 | +0.00% | 224 |
| 2026-05-28 | 30.02 | 30.02 | 30.02 | 30.02 | +0.00% | 140 |
| 2026-05-27 | 30.02 | 30.02 | 30.02 | 30.02 | +0.00% | 594 |
| 2026-05-26 | 30.02 | 30.02 | 30.02 | 30.02 | +0.00% | 390 |
| 2026-05-22 | 30.02 | 30.02 | 30.02 | 30.02 | +0.00% | 62 |
| 2026-05-21 | 30.02 | 30.02 | 30.02 | 30.02 | +0.02% | 139 |
| 2026-05-20 | 30.81 | 31.50 | 30.02 | 30.02 | +0.00% | 107 |
| 2026-05-19 | 30.81 | 31.50 | 30.02 | 30.02 | +0.00% | 2 |
| 2026-05-18 | 30.81 | 31.50 | 30.02 | 30.02 | -0.02% | 7 |
| 2026-05-15 | 30.02 | 30.02 | 30.02 | 30.02 | +0.00% | 232 |
| 2026-05-14 | 30.02 | 30.02 | 30.02 | 30.02 | +0.00% | 219 |
| 2026-05-13 | 30.02 | 30.02 | 30.02 | 30.02 | +0.02% | 240 |
| 2026-05-12 | 30.81 | 31.50 | 30.02 | 30.02 | +0.00% | 49 |
| 2026-05-11 | 30.81 | 31.50 | 30.02 | 30.02 | -0.02% | 191 |
| 2026-05-08 | 30.02 | 30.02 | 30.02 | 30.02 | +0.00% | 207 |
| 2026-05-07 | 30.02 | 30.02 | 30.02 | 30.02 | +0.02% | 224 |
| 2026-05-06 | 30.81 | 31.50 | 30.02 | 30.02 | +7.16% | 49 |
| 2026-05-05 | 28.01 | 28.01 | 28.01 | 28.01 | +0.00% | 413 |
| 2026-05-04 | 28.01 | 28.01 | 28.01 | 28.01 | +0.00% | 340 |
| 2026-05-01 | 28.01 | 28.01 | 28.01 | 28.01 | +0.00% | 200 |
| 2026-04-30 | 28.01 | 28.01 | 28.01 | 28.01 | +0.00% | 83 |
| 2026-04-29 | 28.01 | 28.01 | 28.01 | 28.01 | -8.79% | 200 |
| 2026-04-28 | 30.71 | 30.71 | 30.71 | 30.71 | +0.00% | 133 |
| 2026-04-27 | 30.71 | 30.71 | 30.71 | 30.71 | +0.00% | 195 |
| 2026-04-24 | 30.71 | 30.71 | 30.71 | 30.71 | -1.10% | 200 |
| 2026-04-23 | 31.05 | 31.05 | 31.05 | 31.05 | +0.00% | 30 |
| 2026-04-22 | 31.05 | 31.05 | 31.05 | 31.05 | +0.00% | 90 |
| 2026-04-21 | 31.05 | 31.05 | 31.05 | 31.05 | +0.00% | 42 |
| 2026-04-20 | 31.05 | 31.05 | 31.05 | 31.05 | +0.00% | 310 |
| 2026-04-17 | 31.05 | 31.05 | 31.05 | 31.05 | +0.98% | 30 |
| 2026-04-16 | 30.75 | 30.75 | 30.75 | 30.75 | +0.00% | 169 |
| 2026-04-15 | 30.87 | 30.87 | 30.75 | 30.75 | +6.03% | 900 |
| 2026-04-14 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 85 |
| 2026-04-13 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 216 |
| 2026-04-10 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 334 |
| 2026-04-09 | 29.00 | 29.00 | 29.00 | 29.00 | -15.57% | 800 |
| 2026-04-08 | 34.35 | 34.35 | 34.35 | 34.35 | +11.53% | 600 |
| 2026-04-07 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-04-06 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-04-02 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-04-01 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-31 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-30 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-27 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-26 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-25 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-24 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-23 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-20 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-19 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-18 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-17 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-16 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-13 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-12 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-11 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-10 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-09 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-06 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-05 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-04 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-03 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-03-02 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-02-27 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-02-26 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 0 |
| 2026-02-25 | 31.77 | 31.77 | 30.65 | 30.80 | -5.17% | 1,800 |
| 2026-02-24 | 32.48 | 32.48 | 32.48 | 32.48 | +0.00% | 0 |
| 2026-02-23 | 32.48 | 32.48 | 32.48 | 32.48 | +0.00% | 0 |
| 2026-02-20 | 31.00 | 32.48 | 31.00 | 32.48 | +4.77% | 1,200 |
| 2026-02-19 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00% | 0 |
| 2026-02-18 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00% | 0 |
| 2026-02-17 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00% | 0 |
| 2026-02-13 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00% | 0 |
| 2026-02-12 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00% | 0 |
| 2026-02-11 | 31.72 | 31.72 | 31.00 | 31.00 | +0.81% | 900 |
| 2026-02-10 | 28.71 | 30.75 | 28.71 | 30.75 | +3.08% | 1,600 |
| 2026-02-09 | 29.83 | 29.83 | 29.83 | 29.83 | +0.00% | 0 |
| 2026-02-06 | 29.83 | 29.83 | 29.83 | 29.83 | +0.00% | 0 |
| 2026-02-05 | 29.83 | 29.83 | 29.83 | 29.83 | -5.24% | 500 |
| 2026-02-04 | 31.48 | 31.48 | 31.48 | 31.48 | +0.00% | 0 |
| 2026-02-03 | 31.50 | 31.68 | 31.48 | 31.48 | -0.06% | 1,700 |
| 2026-02-02 | 31.50 | 31.50 | 31.50 | 31.50 | +0.00% | 0 |
| 2026-01-30 | 31.50 | 31.50 | 31.50 | 31.50 | +0.00% | 0 |
| 2026-01-29 | 31.00 | 31.50 | 31.00 | 31.50 | +8.62% | 1,900 |
| 2026-01-28 | 29.00 | 29.00 | 29.00 | 29.00 | -0.92% | 300 |
| 2026-01-27 | 29.27 | 29.27 | 29.27 | 29.27 | +0.00% | 0 |
| 2026-01-26 | 29.27 | 29.27 | 29.27 | 29.27 | +0.00% | 0 |
| 2026-01-23 | 29.27 | 29.27 | 29.27 | 29.27 | +0.00% | 0 |
| 2026-01-22 | 29.27 | 29.27 | 29.27 | 29.27 | +0.00% | 0 |
| 2026-01-21 | 29.27 | 29.27 | 29.27 | 29.27 | +0.00% | 0 |
| 2026-01-20 | 27.51 | 29.27 | 27.51 | 29.27 | -4.06% | 1,700 |
| 2026-01-16 | 30.51 | 30.51 | 30.51 | 30.51 | +0.00% | 0 |
| 2026-01-15 | 30.44 | 30.51 | 30.44 | 30.51 | +5.28% | 2,100 |
| 2026-01-14 | 28.98 | 28.98 | 28.98 | 28.98 | -4.92% | 500 |
| 2026-01-13 | 30.48 | 30.48 | 30.48 | 30.48 | +0.00% | 0 |
| 2026-01-12 | 30.48 | 30.48 | 30.48 | 30.48 | +0.13% | 1,300 |
| 2026-01-09 | 30.44 | 30.44 | 30.44 | 30.44 | +0.00% | 0 |
| 2026-01-08 | 30.44 | 30.44 | 30.44 | 30.44 | +0.00% | 0 |
| 2026-01-07 | 30.44 | 30.44 | 30.44 | 30.44 | +0.00% | 0 |
| 2026-01-06 | 30.44 | 30.44 | 30.44 | 30.44 | +2.63% | 700 |
| 2026-01-05 | 29.66 | 29.66 | 29.66 | 29.66 | +0.00% | 0 |
| 2026-01-02 | 29.66 | 29.66 | 29.66 | 29.66 | +0.00% | 0 |
| 2025-12-31 | 30.00 | 30.29 | 29.66 | 29.66 | +1.13% | 1,000 |
| 2025-12-30 | 29.33 | 29.33 | 29.33 | 29.33 | +0.00% | 0 |
| 2025-12-29 | 29.33 | 29.33 | 29.33 | 29.33 | +0.00% | 0 |
| 2025-12-26 | 29.33 | 29.33 | 29.33 | 29.33 | +0.00% | 0 |
| 2025-12-24 | 29.33 | 29.33 | 29.33 | 29.33 | +0.00% | 0 |
| 2025-12-23 | 30.49 | 31.06 | 29.00 | 29.33 | +12.81% | 7,300 |
| 2025-12-22 | 26.00 | 26.00 | 26.00 | 26.00 | +0.00% | 0 |
| 2025-12-19 | 26.00 | 26.00 | 26.00 | 26.00 | -9.50% | 1,000 |
| 2025-12-18 | 28.73 | 28.73 | 28.73 | 28.73 | +0.00% | 0 |
| 2025-12-17 | 28.73 | 28.73 | 28.73 | 28.73 | +0.00% | 0 |
| 2025-12-16 | 28.73 | 28.73 | 28.73 | 28.73 | -3.27% | 1,100 |
| 2025-12-15 | 29.70 | 29.70 | 29.70 | 29.70 | +0.00% | 0 |
| 2025-12-12 | 29.70 | 29.70 | 29.70 | 29.70 | +0.00% | 0 |
| 2025-12-11 | 27.00 | 29.70 | 27.00 | 29.70 | +0.75% | 1,100 |
| 2025-12-10 | 29.48 | 29.48 | 29.48 | 29.48 | +0.00% | 0 |
| 2025-12-09 | 29.48 | 29.48 | 29.48 | 29.48 | +0.00% | 0 |
| 2025-12-08 | 29.48 | 29.48 | 29.48 | 29.48 | +0.00% | 0 |
| 2025-12-05 | 29.48 | 29.48 | 29.48 | 29.48 | +0.00% | 0 |
| 2025-12-04 | 29.48 | 29.48 | 29.48 | 29.48 | +0.00% | 0 |
| 2025-12-03 | 29.48 | 29.48 | 29.48 | 29.48 | +0.00% | 0 |
| 2025-12-02 | 29.48 | 29.48 | 29.48 | 29.48 | +0.00% | 0 |
| 2025-12-01 | 29.48 | 29.48 | 29.48 | 29.48 | +0.00% | 0 |
| 2025-11-28 | 29.48 | 29.48 | 29.48 | 29.48 | +0.00% | 0 |
| 2025-11-26 | 29.15 | 29.48 | 28.32 | 29.48 | +1.69% | 1,000 |
| 2025-11-25 | 29.52 | 30.48 | 26.57 | 28.99 | +0.00% | 3,000 |
| 2025-11-24 | 28.99 | 28.99 | 28.99 | 28.99 | +0.00% | 0 |
| 2025-11-21 | 30.03 | 30.03 | 28.50 | 28.99 | -3.46% | 3,500 |
| 2025-11-20 | 30.03 | 30.03 | 30.03 | 30.03 | +0.00% | 0 |
| 2025-11-19 | 30.03 | 30.03 | 30.03 | 30.03 | +0.00% | 0 |
| 2025-11-18 | 29.99 | 30.04 | 29.99 | 30.03 | +0.47% | 700 |
| 2025-11-17 | 30.01 | 34.59 | 29.89 | 29.89 | -0.66% | 4,500 |
| 2025-11-14 | 30.00 | 34.48 | 28.23 | 30.09 | +7.08% | 8,900 |
| 2025-11-13 | 28.10 | 28.10 | 28.10 | 28.10 | +0.00% | 0 |
| 2025-11-12 | 28.10 | 28.10 | 28.10 | 28.10 | -3.96% | 200 |
| 2025-11-11 | 29.26 | 29.26 | 29.26 | 29.26 | +0.00% | 0 |
| 2025-11-10 | 29.25 | 29.63 | 29.25 | 29.26 | -1.08% | 1,100 |
| 2025-11-07 | 29.12 | 30.00 | 29.12 | 29.58 | +1.96% | 1,700 |
| 2025-11-06 | 29.01 | 29.01 | 29.01 | 29.01 | +2.15% | 200 |
| 2025-11-05 | 28.40 | 28.40 | 28.40 | 28.40 | +0.00% | 0 |
| 2025-11-04 | 28.40 | 28.40 | 28.40 | 28.40 | +0.00% | 0 |
| 2025-11-03 | 28.40 | 28.40 | 28.40 | 28.40 | +0.00% | 0 |
| 2025-10-31 | 28.40 | 28.40 | 28.40 | 28.40 | +2.97% | 1,000 |
| 2025-10-30 | 27.58 | 27.58 | 27.58 | 27.58 | +0.00% | 0 |
| 2025-10-29 | 27.58 | 27.58 | 27.58 | 27.58 | -0.72% | 300 |
| 2025-10-28 | 27.78 | 27.78 | 27.78 | 27.78 | +0.00% | 0 |
| 2025-10-27 | 27.78 | 27.78 | 27.78 | 27.78 | +0.00% | 0 |
| 2025-10-24 | 27.78 | 27.78 | 27.78 | 27.78 | +2.97% | 700 |
| 2025-10-23 | 26.98 | 26.98 | 26.98 | 26.98 | +0.00% | 0 |
| 2025-10-22 | 26.98 | 26.98 | 26.98 | 26.98 | +0.00% | 0 |
| 2025-10-21 | 27.99 | 27.99 | 26.98 | 26.98 | -0.77% | 1,100 |
| 2025-10-20 | 27.19 | 27.19 | 27.19 | 27.19 | +0.70% | 100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+6.43%）。最も弱い月：4月（-1.36%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Grupo Simec SAB de CV ADR（SIM）の直近終値は？
2026-10-16 時点で 27.95。Closelookデータレイクの日次価格記録より。
SIM の52週高値・安値は？
直近52週間で高値 34.59、安値 24.76（2026-10-16 時点）。
Grupo Simec SAB de CV ADR が歴史的に最も強い月と弱い月は？
歴史的に、SIM の最も強い月は 2月（平均 +6.43%）、最も弱い月は 4月（平均 -1.36%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー447本から計算。