日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シンバイオ製薬(4582)の株価時系列情報

シンバイオ製薬(4582)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 365 379 364 379 591,300
2020/12/29 345 380 345 367 1,913,200
2020/12/28 358 361 337 337 1,833,400
2020/12/25 362 372 358 360 538,900
2020/12/24 357 363 355 363 595,500
2020/12/23 351 361 351 357 531,300
2020/12/22 361 365 348 353 1,139,400
2020/12/21 380 385 364 367 906,400
2020/12/18 360 388 360 379 1,272,500
2020/12/17 361 365 357 360 528,300
2020/12/16 361 363 356 360 587,100
2020/12/15 368 370 360 362 540,100
2020/12/14 367 377 364 372 514,600
2020/12/11 364 370 363 366 449,500
2020/12/10 364 377 363 367 684,900
2020/12/09 380 382 368 368 860,000
2020/12/08 379 388 377 381 705,600
2020/12/07 399 399 375 377 1,110,600
2020/12/04 390 397 386 393 785,700
2020/12/03 394 395 385 385 712,000
2020/12/02 382 400 381 398 997,100
2020/12/01 379 384 378 382 451,000
2020/11/30 390 390 375 379 775,000
2020/11/27 376 391 376 387 979,700
2020/11/26 379 382 374 377 489,300
2020/11/25 386 390 373 374 682,400
2020/11/24 375 386 375 380 926,700
2020/11/20 366 375 363 375 538,100
2020/11/19 373 373 365 366 519,000
2020/11/18 366 378 366 375 432,500
2020/11/17 379 381 366 368 756,400
2020/11/16 379 383 375 381 594,600
2020/11/13 365 378 360 373 535,500
2020/11/12 379 379 365 366 537,700
2020/11/11 365 387 365 381 1,001,000
2020/11/10 372 372 361 364 466,200
2020/11/09 362 368 361 367 382,600
2020/11/06 366 368 360 361 484,400
2020/11/05 367 372 362 367 538,400
2020/11/04 360 372 359 370 612,400
2020/11/02 344 357 342 355 463,300
2020/10/30 352 356 338 342 565,500
2020/10/29 347 358 340 356 491,000
2020/10/28 361 364 349 354 402,500
2020/10/27 356 363 350 362 402,300
2020/10/26 356 366 356 360 401,600
2020/10/23 367 367 349 358 740,800
2020/10/22 378 378 363 365 1,628,200
2020/10/21 375 382 372 382 352,100
2020/10/20 374 377 370 372 310,800
2020/10/19 372 382 365 381 330,900
2020/10/16 383 383 366 372 673,900
2020/10/15 398 400 378 379 1,096,400
2020/10/14 405 406 398 400 720,900
2020/10/13 415 417 407 409 432,000
2020/10/12 413 420 410 414 376,900
2020/10/09 411 411 403 410 328,800
2020/10/08 414 417 410 410 262,800
2020/10/07 419 421 410 414 448,000
2020/10/06 415 422 413 422 388,400
2020/10/05 405 421 404 420 603,600
2020/10/02 409 412 399 401 596,800
2020/09/30 416 424 409 409 594,100
2020/09/29 402 420 402 420 644,300
2020/09/28 412 412 398 401 702,200
2020/09/25 422 430 408 410 958,700
2020/09/24 450 459 417 417 2,415,600
2020/09/23 430 430 412 426 698,500
2020/09/18 415 425 411 423 807,500
2020/09/17 422 422 407 410 691,000
2020/09/16 418 427 415 424 500,100
2020/09/15 412 420 410 418 608,500
2020/09/14 418 419 411 413 423,400
2020/09/11 402 416 400 415 867,100
2020/09/10 409 412 402 402 554,600
2020/09/09 402 408 399 406 614,800
2020/09/08 407 410 397 410 625,500
2020/09/07 398 417 397 400 1,434,100
2020/09/04 400 402 391 399 560,800
2020/09/03 413 413 403 406 365,700
2020/09/02 415 415 405 408 426,100
2020/09/01 410 414 407 411 316,200
2020/08/31 408 417 407 411 401,200
2020/08/28 410 414 395 400 696,900
2020/08/27 418 418 407 409 423,500
2020/08/26 426 427 419 419 403,400
2020/08/25 400 423 390 422 2,257,200
2020/08/24 455 457 447 456 291,800
2020/08/21 450 458 448 458 284,600
2020/08/20 463 467 451 451 442,700
2020/08/19 459 467 458 466 237,800
2020/08/18 452 463 452 463 367,100
2020/08/17 445 454 442 454 351,600
2020/08/14 448 459 443 450 540,900
2020/08/13 446 456 442 443 503,100
2020/08/12 433 446 430 439 592,500
2020/08/11 413 453 412 439 1,402,200
2020/08/07 411 413 394 410 804,200
2020/08/06 431 436 408 410 2,126,200
2020/08/05 457 459 446 455 379,500
2020/08/04 458 461 446 457 390,200
2020/08/03 440 460 440 456 590,100
2020/07/31 442 451 431 434 635,400
2020/07/30 446 455 438 448 661,700
2020/07/29 457 461 435 438 759,000
2020/07/28 482 504 454 455 2,955,700
2020/07/27 472 475 462 474 307,500
2020/07/22 470 477 465 477 414,100
2020/07/21 464 475 463 473 337,400
2020/07/20 451 466 450 464 399,700
2020/07/17 461 465 447 457 597,800
2020/07/16 480 490 463 466 704,000
2020/07/15 485 488 471 482 549,800
2020/07/14 490 498 467 472 1,157,700
2020/07/13 481 534 477 498 2,115,100
2020/07/10 474 488 470 473 568,700
2020/07/09 485 504 471 482 1,077,600
2020/07/08 467 487 465 484 634,300
2020/07/07 478 479 454 470 776,600
2020/07/06 453 484 453 478 732,000
2020/07/03 440 467 439 461 845,100
2020/07/02 481 484 430 439 2,017,600
2020/07/01 516 521 483 491 1,175,300
2020/06/30 522 526 497 513 965,500
2020/06/29 529 533 509 512 1,188,300
2020/06/26 550 550 531 539 873,500
2020/06/25 530 556 527 551 1,066,400
2020/06/24 545 557 535 537 918,900
2020/06/23 554 580 526 552 3,165,000
2020/06/22 525 548 520 545 1,449,100
2020/06/19 521 532 516 525 702,500
2020/06/18 514 524 500 524 771,900
2020/06/17 525 535 513 514 900,400
2020/06/16 520 531 515 524 1,424,200
2020/06/15 506 535 493 500 1,960,900
2020/06/12 476 540 475 504 2,710,100
2020/06/11 541 554 506 512 2,465,300
2020/06/10 512 588 509 554 4,386,500
2020/06/09 518 526 494 514 2,480,400
2020/06/08 480 512 473 508 2,547,500
2020/06/05 478 492 475 483 946,100
2020/06/04 486 490 475 483 880,400
2020/06/03 478 489 462 489 1,732,000
2020/06/02 488 489 472 476 1,451,500
2020/06/01 483 505 474 475 2,893,600
2020/05/29 456 488 455 475 1,637,100
2020/05/28 469 474 452 460 1,270,800
2020/05/27 451 477 447 469 1,608,500
2020/05/26 472 473 443 447 2,141,700
2020/05/25 485 485 469 472 1,152,300
2020/05/22 482 490 467 475 2,165,300
2020/05/21 477 497 464 476 3,447,400
2020/05/20 431 508 416 485 7,073,900
2020/05/19 436 439 413 429 2,149,100
2020/05/18 407 442 404 434 3,449,800
2020/05/15 407 413 390 399 1,480,600
2020/05/14 395 424 384 392 2,804,600
2020/05/13 369 411 365 395 2,762,300
2020/05/12 391 391 377 381 1,416,800
2020/05/11 375 391 370 378 1,784,800
2020/05/08 404 407 361 367 3,096,700
2020/05/07 388 416 385 402 3,241,600
2020/05/01 409 412 382 384 3,874,100
2020/04/30 372 450 361 417 10,659,200
2020/04/28 327 402 322 370 5,441,100
2020/04/27 324 331 318 328 749,700
2020/04/24 311 345 310 325 2,013,800
2020/04/23 308 319 304 317 478,400
2020/04/22 315 316 302 304 904,700
2020/04/21 340 342 322 324 807,900
2020/04/20 336 352 336 344 752,400
2020/04/17 341 341 332 335 533,300
2020/04/16 331 344 328 335 402,900
2020/04/15 345 347 334 336 689,800
2020/04/14 322 353 318 342 1,222,200
2020/04/13 320 330 309 322 691,600
2020/04/10 320 321 312 316 430,200
2020/04/09 315 327 315 319 469,100
2020/04/08 317 320 302 315 563,100
2020/04/07 320 330 310 317 497,800
2020/04/06 300 315 292 315 512,000
2020/04/03 309 315 295 299 480,400
2020/04/02 311 319 308 308 344,100
2020/04/01 320 329 311 311 613,700
2020/03/31 333 345 323 327 774,500
2020/03/30 306 324 306 321 373,900
2020/03/27 323 329 316 320 494,800
2020/03/26 319 321 307 310 619,700
2020/03/25 329 330 311 326 789,300
2020/03/24 311 317 303 313 540,300
2020/03/23 281 304 280 298 468,800
2020/03/19 298 301 281 287 543,000
2020/03/18 307 316 286 286 1,059,300
2020/03/17 260 327 260 302 1,753,100
2020/03/16 272 296 264 268 896,500
2020/03/13 257 280 243 264 1,423,700
2020/03/12 303 319 295 297 818,000
2020/03/11 339 350 313 316 675,100
2020/03/10 301 346 289 335 1,232,800
2020/03/09 381 383 326 341 1,226,600
2020/03/06 411 424 404 404 405,300
2020/03/05 418 425 413 417 427,200
2020/03/04 398 423 395 412 758,500
2020/03/03 423 449 399 407 1,820,300
2020/03/02 400 423 373 401 3,033,600
2020/02/28 448 448 448 448 122,100
2020/02/27 582 591 543 548 717,700
2020/02/26 559 601 558 581 918,800
2020/02/25 541 571 541 561 541,800
2020/02/21 586 595 582 589 234,600
2020/02/20 599 599 583 586 343,800
2020/02/19 587 597 577 595 409,100
2020/02/18 587 589 575 577 397,000
2020/02/17 576 594 573 594 371,700
2020/02/14 595 595 581 581 571,300
2020/02/13 602 616 597 597 540,600
2020/02/12 607 609 598 602 346,100
2020/02/10 595 613 593 610 453,600
2020/02/07 603 614 594 598 674,200
2020/02/06 616 620 606 613 494,800
2020/02/05 604 613 601 613 428,200
2020/02/04 586 618 582 604 858,900
2020/02/03 570 586 569 585 422,300
2020/01/31 573 583 567 580 378,800
2020/01/30 589 596 563 567 951,200
2020/01/29 607 607 589 589 618,600
2020/01/28 580 614 579 610 832,500
2020/01/27 583 594 581 585 484,500
2020/01/24 601 602 582 595 970,100
2020/01/23 611 612 597 599 534,300
2020/01/22 620 621 614 614 358,800
2020/01/21 624 628 620 623 375,400
2020/01/20 628 638 625 626 338,600
2020/01/17 641 645 629 632 495,200
2020/01/16 650 651 640 644 484,500
2020/01/15 632 653 626 644 1,124,400
2020/01/14 612 633 608 629 719,400
2020/01/10 609 620 607 617 444,900
2020/01/09 593 631 591 607 895,500
2020/01/08 595 595 580 586 651,500
2020/01/07 597 600 596 600 254,400
2020/01/06 600 603 592 594 479,700

このページの先頭へ