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
2022/12/30 627 647 627 643 552,900
2022/12/29 611 633 611 627 571,700
2022/12/28 615 622 606 610 698,700
2022/12/27 612 632 612 621 592,600
2022/12/26 625 625 611 612 623,400
2022/12/23 624 633 619 626 435,200
2022/12/22 635 639 630 630 457,400
2022/12/21 623 641 621 637 698,900
2022/12/20 652 657 618 628 1,498,100
2022/12/19 681 686 650 652 1,877,100
2022/12/16 695 700 675 681 1,484,600
2022/12/15 698 701 695 698 393,500
2022/12/14 695 701 691 700 699,400
2022/12/13 700 702 690 694 985,600
2022/12/12 700 702 698 699 293,800
2022/12/09 696 707 695 704 596,100
2022/12/08 699 701 695 697 383,600
2022/12/07 701 705 698 699 528,900
2022/12/06 704 714 701 702 386,700
2022/12/05 708 714 703 704 349,600
2022/12/02 697 713 696 713 1,041,700
2022/12/01 706 709 699 699 512,600
2022/11/30 700 703 693 702 624,700
2022/11/29 700 705 697 700 685,500
2022/11/28 704 707 699 700 636,700
2022/11/25 706 711 700 701 528,600
2022/11/24 710 717 705 705 456,700
2022/11/22 710 718 705 705 575,200
2022/11/21 710 711 699 711 540,400
2022/11/18 691 712 690 711 1,624,700
2022/11/17 696 700 690 690 1,268,200
2022/11/16 705 712 700 700 617,900
2022/11/15 699 708 696 708 816,800
2022/11/14 703 709 698 701 864,300
2022/11/11 711 717 696 708 1,880,700
2022/11/10 736 747 700 701 2,988,700
2022/11/09 780 828 751 754 7,607,900
2022/11/08 716 738 715 733 1,310,300
2022/11/07 706 711 695 711 610,700
2022/11/04 702 707 696 704 498,900
2022/11/02 698 702 689 702 621,500
2022/11/01 700 704 696 698 443,700
2022/10/31 702 706 696 696 413,000
2022/10/28 694 702 692 699 299,700
2022/10/27 707 707 696 698 240,500
2022/10/26 703 711 700 702 531,400
2022/10/25 697 701 693 697 252,700
2022/10/24 699 702 693 693 301,800
2022/10/21 698 700 691 694 472,000
2022/10/20 698 705 692 699 845,200
2022/10/19 720 721 707 707 412,300
2022/10/18 719 727 718 719 637,400
2022/10/17 708 723 707 707 459,900
2022/10/14 696 712 695 708 581,500
2022/10/13 699 699 686 691 509,500
2022/10/12 699 700 689 700 387,300
2022/10/11 700 707 693 700 592,600
2022/10/07 713 725 706 710 592,000
2022/10/06 723 732 714 720 419,300
2022/10/05 728 735 720 720 351,700
2022/10/04 715 724 710 723 644,300
2022/10/03 717 725 698 711 657,800
2022/09/30 715 731 710 721 821,000
2022/09/29 700 725 695 720 1,271,200
2022/09/28 701 708 680 686 677,400
2022/09/27 681 705 681 705 725,800
2022/09/26 683 693 675 687 504,100
2022/09/22 671 692 669 691 832,200
2022/09/21 700 700 680 684 1,209,600
2022/09/20 700 707 695 706 666,600
2022/09/16 720 724 694 707 1,649,700
2022/09/15 725 749 716 733 2,358,000
2022/09/14 719 732 708 719 928,900
2022/09/13 726 751 725 742 908,400
2022/09/12 736 739 725 726 562,200
2022/09/09 717 732 716 723 828,700
2022/09/08 704 711 698 711 568,300
2022/09/07 708 711 691 695 662,900
2022/09/06 701 721 700 709 620,000
2022/09/05 691 709 685 705 526,000
2022/09/02 713 718 693 699 1,011,700
2022/09/01 707 719 706 713 584,600
2022/08/31 717 722 707 710 708,000
2022/08/30 718 720 706 720 664,700
2022/08/29 709 717 701 713 809,200
2022/08/26 739 745 730 731 664,500
2022/08/25 727 745 725 739 956,800
2022/08/24 720 732 713 721 971,300
2022/08/23 730 733 719 723 701,500
2022/08/22 730 748 728 734 961,000
2022/08/19 751 755 733 734 1,174,300
2022/08/18 769 775 738 739 1,698,600
2022/08/17 771 785 766 775 1,529,000
2022/08/16 814 825 778 782 2,222,400
2022/08/15 828 843 803 821 1,834,100
2022/08/12 849 870 820 828 2,607,000
2022/08/10 858 911 843 858 5,439,600
2022/08/09 791 893 757 881 13,716,500
2022/08/08 685 776 684 776 5,609,100
2022/08/05 704 715 676 676 2,433,900
2022/08/04 672 677 667 675 947,500
2022/08/03 657 668 652 666 756,300
2022/08/02 674 675 656 661 1,326,500
2022/08/01 674 683 667 678 1,005,100
2022/07/29 686 688 670 676 1,081,300
2022/07/28 679 683 670 683 751,400
2022/07/27 680 684 670 672 1,451,300
2022/07/26 701 701 680 686 2,098,800
2022/07/25 751 779 690 691 5,536,400
2022/07/22 733 738 720 721 871,200
2022/07/21 727 739 724 734 821,900
2022/07/20 719 732 713 728 1,090,300
2022/07/19 740 740 710 714 1,801,100
2022/07/15 750 768 742 746 800,500
2022/07/14 718 766 717 762 1,142,400
2022/07/13 731 734 721 722 608,900
2022/07/12 745 754 738 738 713,400
2022/07/11 760 761 738 741 774,300
2022/07/08 766 775 744 757 1,037,500
2022/07/07 751 768 735 757 1,240,500
2022/07/06 708 750 704 745 1,978,800
2022/07/05 694 708 693 703 657,800
2022/07/04 700 714 686 696 931,800
2022/07/01 710 720 688 691 736,100
2022/06/30 719 735 706 712 796,300
2022/06/29 722 741 715 725 838,500
2022/06/28 697 737 687 736 1,823,100
2022/06/27 703 705 680 695 1,597,400
2022/06/24 726 742 708 733 1,336,000
2022/06/23 720 727 689 722 1,520,500
2022/06/22 699 780 676 707 4,472,700
2022/06/21 674 692 667 690 604,900
2022/06/20 672 675 630 654 675,500
2022/06/17 661 674 661 667 506,500
2022/06/16 695 697 680 681 527,600
2022/06/15 680 690 668 681 634,600
2022/06/14 680 694 666 680 832,900
2022/06/13 685 694 683 690 524,200
2022/06/10 716 716 698 705 681,200
2022/06/09 720 732 713 724 614,400
2022/06/08 696 724 689 719 1,054,500
2022/06/07 698 705 687 689 542,400
2022/06/06 693 710 686 703 841,400
2022/06/03 727 727 695 696 985,100
2022/06/02 725 735 714 715 692,300
2022/06/01 742 757 730 734 721,100
2022/05/31 759 788 748 752 1,086,300
2022/05/30 751 754 730 749 949,800
2022/05/27 756 762 729 750 1,311,000
2022/05/26 728 766 721 754 1,461,900
2022/05/25 759 773 714 721 1,817,800
2022/05/24 796 811 761 764 2,568,600
2022/05/23 894 930 783 811 11,908,200
2022/05/20 700 794 696 780 5,444,700
2022/05/19 678 716 673 694 1,635,800
2022/05/18 619 720 619 697 2,477,600
2022/05/17 650 665 618 622 1,518,200
2022/05/16 688 692 661 663 977,000
2022/05/13 679 703 679 682 878,300
2022/05/12 724 724 677 684 1,118,900
2022/05/11 738 743 724 737 965,000
2022/05/10 672 741 666 738 1,681,700
2022/05/09 688 695 670 672 455,800
2022/05/06 678 683 667 682 349,400
2022/05/02 678 686 675 681 287,600
2022/04/28 678 688 671 686 365,300
2022/04/27 665 679 660 679 592,500
2022/04/26 688 688 669 681 487,200
2022/04/25 670 684 669 683 515,100
2022/04/22 699 700 686 689 754,300
2022/04/21 695 707 690 705 547,500
2022/04/20 713 713 691 697 658,000
2022/04/19 716 718 703 707 307,000
2022/04/18 719 723 704 710 450,900
2022/04/15 726 729 714 718 357,200
2022/04/14 727 737 719 734 525,300
2022/04/13 695 725 695 724 656,800
2022/04/12 693 709 691 698 647,200
2022/04/11 717 718 695 706 806,100
2022/04/08 719 727 708 717 509,700
2022/04/07 729 729 702 717 931,200
2022/04/06 755 755 728 740 1,022,900
2022/04/05 767 781 758 760 817,600
2022/04/04 764 773 752 766 843,300
2022/04/01 783 815 767 768 1,154,700
2022/03/31 771 798 763 783 907,500
2022/03/30 753 778 750 771 806,100
2022/03/29 734 751 728 746 648,200
2022/03/28 758 758 734 736 651,600
2022/03/25 780 783 757 759 630,600
2022/03/24 768 784 756 778 736,800
2022/03/23 760 788 756 779 1,115,500
2022/03/22 792 792 751 752 1,162,200
2022/03/18 779 792 771 783 1,043,700
2022/03/17 759 780 748 764 1,149,700
2022/03/16 745 750 733 745 702,000
2022/03/15 731 744 717 735 853,900
2022/03/14 724 754 723 740 866,500
2022/03/11 732 757 723 726 977,300
2022/03/10 721 752 711 747 1,617,000
2022/03/09 715 721 686 701 1,277,400
2022/03/08 688 724 687 697 1,477,100
2022/03/07 703 713 683 703 2,084,300
2022/03/04 750 754 714 733 1,633,400
2022/03/03 799 803 759 761 1,631,900
2022/03/02 770 795 750 776 2,398,500
2022/03/01 803 824 772 788 3,794,000
2022/02/28 810 856 777 797 5,285,400
2022/02/25 730 795 712 795 5,029,100
2022/02/24 757 769 677 695 5,941,500
2022/02/22 800 827 767 789 2,695,500
2022/02/21 863 876 812 831 2,940,800
2022/02/18 930 951 882 917 2,897,000
2022/02/17 966 1,057 940 962 9,192,800
2022/02/16 914 944 899 944 3,221,000
2022/02/15 1,100 1,127 794 794 2,488,000
2022/02/14 1,104 1,190 1,094 1,094 3,017,700
2022/02/10 1,213 1,290 1,207 1,284 3,008,900
2022/02/09 1,135 1,188 1,116 1,186 1,296,600
2022/02/08 1,120 1,154 1,116 1,135 822,100
2022/02/07 1,139 1,143 1,103 1,120 794,000
2022/02/04 1,169 1,185 1,102 1,135 1,877,300
2022/02/03 1,112 1,123 1,065 1,120 1,236,600
2022/02/02 1,054 1,104 1,046 1,092 1,110,500
2022/02/01 1,020 1,075 1,018 1,042 1,297,900
2022/01/31 998 1,022 991 1,006 1,021,900
2022/01/28 1,005 1,007 984 996 642,500
2022/01/27 1,033 1,042 985 990 1,150,300
2022/01/26 998 1,043 997 1,035 917,000
2022/01/25 1,034 1,045 991 991 1,027,200
2022/01/24 1,003 1,037 996 1,036 601,300
2022/01/21 1,023 1,042 995 1,021 852,600
2022/01/20 997 1,041 995 1,034 787,100
2022/01/19 1,026 1,037 997 1,009 1,178,200
2022/01/18 1,043 1,089 1,032 1,043 914,800
2022/01/17 1,075 1,081 1,035 1,035 589,500
2022/01/14 1,081 1,091 1,066 1,076 924,000
2022/01/13 1,107 1,126 1,091 1,101 654,600
2022/01/12 1,095 1,125 1,091 1,114 1,264,800
2022/01/11 1,036 1,087 1,032 1,076 1,184,300
2022/01/07 1,075 1,084 1,027 1,041 1,078,500
2022/01/06 1,075 1,104 1,068 1,071 1,100,100
2022/01/05 1,155 1,155 1,094 1,104 1,368,400
2022/01/04 1,150 1,166 1,125 1,158 926,400

このページの先頭へ