サスメド(4263)の株価時系列情報
サスメド(4263)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 545 | 556 | 545 | 551 | 45,200 |
| 2024/07/25 | 548 | 554 | 541 | 545 | 73,700 |
| 2024/07/24 | 561 | 569 | 554 | 564 | 61,500 |
| 2024/07/23 | 565 | 571 | 561 | 561 | 57,400 |
| 2024/07/22 | 583 | 586 | 562 | 565 | 108,300 |
| 2024/07/19 | 590 | 593 | 582 | 593 | 89,900 |
| 2024/07/18 | 607 | 613 | 594 | 594 | 90,900 |
| 2024/07/17 | 596 | 615 | 596 | 609 | 146,500 |
| 2024/07/16 | 604 | 605 | 596 | 596 | 72,200 |
| 2024/07/12 | 594 | 609 | 589 | 604 | 165,700 |
| 2024/07/11 | 570 | 590 | 567 | 589 | 102,800 |
| 2024/07/10 | 573 | 573 | 559 | 565 | 68,400 |
| 2024/07/09 | 572 | 580 | 567 | 568 | 28,400 |
| 2024/07/08 | 567 | 578 | 567 | 570 | 26,100 |
| 2024/07/05 | 577 | 582 | 564 | 566 | 85,300 |
| 2024/07/04 | 574 | 584 | 572 | 578 | 57,400 |
| 2024/07/03 | 589 | 589 | 573 | 576 | 77,700 |
| 2024/07/02 | 588 | 591 | 582 | 589 | 26,700 |
| 2024/07/01 | 604 | 605 | 589 | 589 | 37,300 |
| 2024/06/28 | 603 | 607 | 597 | 600 | 48,300 |
| 2024/06/27 | 583 | 608 | 583 | 600 | 123,400 |
| 2024/06/26 | 587 | 590 | 573 | 583 | 49,100 |
| 2024/06/25 | 579 | 588 | 579 | 582 | 26,800 |
| 2024/06/24 | 581 | 589 | 578 | 579 | 39,000 |
| 2024/06/21 | 600 | 607 | 582 | 582 | 94,200 |
| 2024/06/20 | 595 | 610 | 595 | 606 | 103,400 |
| 2024/06/19 | 589 | 596 | 584 | 595 | 42,300 |
| 2024/06/18 | 594 | 595 | 578 | 584 | 59,800 |
| 2024/06/17 | 580 | 597 | 569 | 597 | 72,000 |
| 2024/06/14 | 563 | 588 | 562 | 578 | 52,800 |
| 2024/06/13 | 598 | 598 | 570 | 573 | 107,600 |
| 2024/06/12 | 581 | 604 | 580 | 591 | 234,500 |
| 2024/06/11 | 569 | 587 | 566 | 580 | 94,400 |
| 2024/06/10 | 568 | 574 | 555 | 572 | 65,700 |
| 2024/06/07 | 546 | 576 | 545 | 575 | 85,400 |
| 2024/06/06 | 565 | 565 | 549 | 549 | 49,000 |
| 2024/06/05 | 556 | 564 | 553 | 556 | 78,700 |
| 2024/06/04 | 538 | 560 | 537 | 553 | 105,600 |
| 2024/06/03 | 534 | 543 | 531 | 538 | 40,900 |
| 2024/05/31 | 518 | 534 | 517 | 532 | 59,100 |
| 2024/05/30 | 517 | 522 | 507 | 517 | 70,100 |
| 2024/05/29 | 538 | 543 | 519 | 519 | 67,800 |
| 2024/05/28 | 530 | 546 | 530 | 537 | 41,300 |
| 2024/05/27 | 532 | 533 | 527 | 532 | 53,100 |
| 2024/05/24 | 530 | 534 | 524 | 534 | 46,000 |
| 2024/05/23 | 545 | 548 | 530 | 531 | 60,600 |
| 2024/05/22 | 555 | 555 | 542 | 545 | 30,900 |
| 2024/05/21 | 561 | 562 | 545 | 550 | 95,300 |
| 2024/05/20 | 557 | 589 | 551 | 567 | 290,700 |
| 2024/05/17 | 535 | 554 | 529 | 553 | 97,300 |
| 2024/05/16 | 541 | 544 | 522 | 527 | 75,500 |
| 2024/05/15 | 561 | 564 | 533 | 534 | 148,600 |
| 2024/05/14 | 548 | 566 | 539 | 557 | 113,600 |
| 2024/05/13 | 542 | 570 | 537 | 548 | 161,400 |
| 2024/05/10 | 564 | 564 | 542 | 542 | 113,100 |
| 2024/05/09 | 560 | 568 | 554 | 562 | 66,200 |
| 2024/05/08 | 558 | 575 | 555 | 563 | 83,000 |
| 2024/05/07 | 556 | 570 | 553 | 566 | 69,100 |
| 2024/05/02 | 549 | 558 | 547 | 549 | 60,200 |
| 2024/05/01 | 548 | 558 | 542 | 547 | 61,400 |
| 2024/04/30 | 535 | 549 | 535 | 545 | 82,500 |
| 2024/04/26 | 528 | 535 | 525 | 532 | 63,500 |
| 2024/04/25 | 542 | 550 | 535 | 537 | 80,200 |
| 2024/04/24 | 540 | 550 | 533 | 540 | 85,600 |
| 2024/04/23 | 541 | 543 | 528 | 536 | 80,500 |
| 2024/04/22 | 527 | 541 | 516 | 541 | 123,900 |
| 2024/04/19 | 532 | 541 | 513 | 523 | 222,500 |
| 2024/04/18 | 516 | 544 | 516 | 537 | 164,200 |
| 2024/04/17 | 531 | 534 | 514 | 522 | 247,300 |
| 2024/04/16 | 535 | 559 | 530 | 535 | 283,200 |
| 2024/04/15 | 570 | 591 | 532 | 545 | 1,014,000 |
| 2024/04/12 | 547 | 560 | 536 | 544 | 129,400 |
| 2024/04/11 | 541 | 548 | 533 | 545 | 104,400 |
| 2024/04/10 | 553 | 559 | 541 | 548 | 166,100 |
| 2024/04/09 | 550 | 575 | 543 | 557 | 299,400 |
| 2024/04/08 | 543 | 552 | 536 | 542 | 113,900 |
| 2024/04/05 | 521 | 542 | 515 | 542 | 109,300 |
| 2024/04/04 | 532 | 540 | 522 | 529 | 159,300 |
| 2024/04/03 | 508 | 526 | 506 | 514 | 125,500 |
| 2024/04/02 | 530 | 536 | 515 | 515 | 325,000 |
| 2024/04/01 | 530 | 539 | 526 | 530 | 78,600 |
| 2024/03/29 | 533 | 543 | 530 | 530 | 75,600 |
| 2024/03/28 | 540 | 548 | 527 | 532 | 123,200 |
| 2024/03/27 | 552 | 560 | 530 | 530 | 248,800 |
| 2024/03/26 | 519 | 563 | 512 | 558 | 497,100 |
| 2024/03/25 | 531 | 545 | 522 | 522 | 138,900 |
| 2024/03/22 | 519 | 532 | 515 | 532 | 131,400 |
| 2024/03/21 | 521 | 526 | 508 | 524 | 261,200 |
| 2024/03/19 | 517 | 523 | 509 | 517 | 142,600 |
| 2024/03/18 | 516 | 530 | 516 | 521 | 173,000 |
| 2024/03/15 | 527 | 527 | 513 | 517 | 116,400 |
| 2024/03/14 | 527 | 530 | 522 | 528 | 144,500 |
| 2024/03/13 | 540 | 555 | 535 | 537 | 160,700 |
| 2024/03/12 | 516 | 546 | 504 | 546 | 371,700 |
| 2024/03/11 | 534 | 539 | 514 | 519 | 541,700 |
| 2024/03/08 | 531 | 557 | 522 | 551 | 381,400 |
| 2024/03/07 | 547 | 547 | 531 | 536 | 195,400 |
| 2024/03/06 | 534 | 553 | 531 | 550 | 208,000 |
| 2024/03/05 | 550 | 555 | 531 | 539 | 288,700 |
| 2024/03/04 | 549 | 568 | 546 | 558 | 196,900 |
| 2024/03/01 | 565 | 571 | 552 | 553 | 218,000 |
| 2024/02/29 | 585 | 587 | 565 | 565 | 351,700 |
| 2024/02/28 | 599 | 607 | 591 | 591 | 275,400 |
| 2024/02/27 | 593 | 599 | 587 | 591 | 159,600 |
| 2024/02/26 | 582 | 599 | 571 | 588 | 394,600 |
| 2024/02/22 | 610 | 610 | 581 | 581 | 546,500 |
| 2024/02/21 | 613 | 618 | 604 | 605 | 237,100 |
| 2024/02/20 | 623 | 635 | 609 | 615 | 404,300 |
| 2024/02/19 | 615 | 632 | 611 | 627 | 260,100 |
| 2024/02/16 | 624 | 630 | 601 | 622 | 481,000 |
| 2024/02/15 | 601 | 656 | 601 | 624 | 884,500 |
| 2024/02/14 | 613 | 616 | 598 | 605 | 506,200 |
| 2024/02/13 | 634 | 648 | 617 | 620 | 494,000 |
| 2024/02/09 | 631 | 636 | 620 | 633 | 485,700 |
| 2024/02/08 | 662 | 672 | 637 | 639 | 796,700 |
| 2024/02/07 | 675 | 693 | 651 | 664 | 1,394,900 |
| 2024/02/06 | 701 | 715 | 663 | 665 | 2,099,400 |
| 2024/02/05 | 742 | 796 | 704 | 707 | 4,689,300 |
| 2024/02/02 | 673 | 763 | 672 | 740 | 5,616,900 |
| 2024/02/01 | 634 | 703 | 625 | 682 | 5,217,000 |
| 2024/01/31 | 666 | 684 | 632 | 644 | 1,836,700 |
| 2024/01/30 | 608 | 687 | 594 | 677 | 8,134,900 |
| 2024/01/29 | 623 | 713 | 622 | 713 | 5,297,800 |
| 2024/01/26 | 623 | 630 | 609 | 613 | 921,600 |
| 2024/01/25 | 648 | 650 | 623 | 637 | 1,305,800 |
| 2024/01/24 | 690 | 690 | 647 | 658 | 1,733,300 |
| 2024/01/23 | 679 | 697 | 666 | 688 | 1,440,300 |
| 2024/01/22 | 711 | 715 | 665 | 678 | 1,670,100 |
| 2024/01/19 | 698 | 727 | 694 | 702 | 1,341,300 |
| 2024/01/18 | 739 | 753 | 694 | 713 | 2,701,700 |
| 2024/01/17 | 832 | 852 | 795 | 799 | 3,230,000 |
| 2024/01/16 | 1,099 | 1,161 | 830 | 937 | 4,449,900 |
| 2024/01/15 | 1,378 | 1,399 | 1,082 | 1,082 | 361,700 |
| 2024/01/12 | 1,335 | 1,398 | 1,335 | 1,382 | 164,800 |
| 2024/01/11 | 1,348 | 1,348 | 1,308 | 1,335 | 109,600 |
| 2024/01/10 | 1,333 | 1,339 | 1,311 | 1,325 | 47,500 |
| 2024/01/09 | 1,321 | 1,346 | 1,309 | 1,331 | 73,800 |
| 2024/01/05 | 1,350 | 1,360 | 1,308 | 1,311 | 84,400 |
| 2024/01/04 | 1,335 | 1,356 | 1,313 | 1,341 | 68,700 |
| 2023/12/29 | 1,341 | 1,344 | 1,316 | 1,335 | 90,000 |
| 2023/12/28 | 1,365 | 1,374 | 1,333 | 1,351 | 66,000 |
| 2023/12/27 | 1,293 | 1,344 | 1,290 | 1,335 | 115,000 |
| 2023/12/26 | 1,280 | 1,318 | 1,271 | 1,281 | 110,400 |
| 2023/12/25 | 1,230 | 1,286 | 1,230 | 1,265 | 92,800 |
| 2023/12/22 | 1,271 | 1,293 | 1,238 | 1,242 | 66,000 |
| 2023/12/21 | 1,243 | 1,268 | 1,238 | 1,259 | 63,700 |
| 2023/12/20 | 1,258 | 1,312 | 1,252 | 1,262 | 93,000 |
| 2023/12/19 | 1,208 | 1,270 | 1,208 | 1,265 | 108,800 |
| 2023/12/18 | 1,256 | 1,264 | 1,211 | 1,222 | 105,500 |
| 2023/12/15 | 1,250 | 1,267 | 1,223 | 1,256 | 94,100 |
| 2023/12/14 | 1,303 | 1,307 | 1,236 | 1,239 | 80,700 |
| 2023/12/13 | 1,308 | 1,320 | 1,278 | 1,282 | 107,000 |
| 2023/12/12 | 1,302 | 1,339 | 1,273 | 1,281 | 129,200 |
| 2023/12/11 | 1,258 | 1,277 | 1,250 | 1,265 | 115,900 |
| 2023/12/08 | 1,300 | 1,310 | 1,250 | 1,250 | 164,700 |
| 2023/12/07 | 1,330 | 1,359 | 1,323 | 1,340 | 75,500 |
| 2023/12/06 | 1,320 | 1,335 | 1,311 | 1,332 | 50,100 |
| 2023/12/05 | 1,328 | 1,352 | 1,301 | 1,301 | 120,800 |
| 2023/12/04 | 1,300 | 1,344 | 1,282 | 1,333 | 84,000 |
| 2023/12/01 | 1,341 | 1,342 | 1,303 | 1,317 | 111,900 |
| 2023/11/30 | 1,361 | 1,391 | 1,326 | 1,361 | 122,400 |
| 2023/11/29 | 1,383 | 1,411 | 1,352 | 1,380 | 108,600 |
| 2023/11/28 | 1,392 | 1,412 | 1,379 | 1,406 | 103,000 |
| 2023/11/27 | 1,385 | 1,412 | 1,383 | 1,404 | 140,700 |
| 2023/11/24 | 1,394 | 1,412 | 1,371 | 1,385 | 301,900 |
| 2023/11/22 | 1,352 | 1,454 | 1,332 | 1,454 | 494,500 |
| 2023/11/21 | 1,330 | 1,334 | 1,275 | 1,281 | 77,400 |
| 2023/11/20 | 1,256 | 1,316 | 1,256 | 1,305 | 125,800 |
| 2023/11/17 | 1,297 | 1,303 | 1,240 | 1,267 | 174,200 |
| 2023/11/16 | 1,345 | 1,358 | 1,298 | 1,310 | 167,200 |
| 2023/11/15 | 1,353 | 1,376 | 1,338 | 1,358 | 111,700 |
| 2023/11/14 | 1,383 | 1,390 | 1,335 | 1,351 | 131,900 |
| 2023/11/13 | 1,403 | 1,436 | 1,376 | 1,384 | 148,300 |
| 2023/11/10 | 1,420 | 1,430 | 1,393 | 1,411 | 129,300 |
| 2023/11/09 | 1,464 | 1,464 | 1,423 | 1,436 | 67,900 |
| 2023/11/08 | 1,496 | 1,512 | 1,435 | 1,442 | 104,700 |
| 2023/11/07 | 1,508 | 1,511 | 1,470 | 1,502 | 93,600 |
| 2023/11/06 | 1,447 | 1,502 | 1,446 | 1,486 | 168,800 |
| 2023/11/02 | 1,358 | 1,392 | 1,352 | 1,375 | 109,500 |
| 2023/11/01 | 1,398 | 1,412 | 1,315 | 1,336 | 157,700 |
| 2023/10/31 | 1,401 | 1,404 | 1,352 | 1,400 | 117,200 |
| 2023/10/30 | 1,409 | 1,453 | 1,406 | 1,422 | 53,800 |
| 2023/10/27 | 1,407 | 1,449 | 1,401 | 1,439 | 62,400 |
| 2023/10/26 | 1,404 | 1,432 | 1,385 | 1,400 | 113,700 |
| 2023/10/25 | 1,457 | 1,484 | 1,417 | 1,420 | 121,500 |
| 2023/10/24 | 1,428 | 1,472 | 1,397 | 1,462 | 104,200 |
| 2023/10/23 | 1,459 | 1,481 | 1,412 | 1,414 | 98,000 |
| 2023/10/20 | 1,460 | 1,480 | 1,444 | 1,469 | 81,400 |
| 2023/10/19 | 1,470 | 1,506 | 1,468 | 1,470 | 72,000 |
| 2023/10/18 | 1,480 | 1,513 | 1,438 | 1,501 | 114,300 |
| 2023/10/17 | 1,523 | 1,532 | 1,472 | 1,487 | 116,800 |
| 2023/10/16 | 1,510 | 1,513 | 1,486 | 1,493 | 120,200 |
| 2023/10/13 | 1,580 | 1,580 | 1,515 | 1,530 | 141,700 |
| 2023/10/12 | 1,580 | 1,598 | 1,565 | 1,595 | 58,100 |
| 2023/10/11 | 1,559 | 1,600 | 1,559 | 1,578 | 74,100 |
| 2023/10/10 | 1,589 | 1,589 | 1,556 | 1,559 | 64,500 |
| 2023/10/06 | 1,559 | 1,576 | 1,528 | 1,564 | 77,000 |
| 2023/10/05 | 1,534 | 1,561 | 1,513 | 1,558 | 121,200 |
| 2023/10/04 | 1,520 | 1,550 | 1,478 | 1,481 | 146,900 |
| 2023/10/03 | 1,550 | 1,578 | 1,537 | 1,558 | 90,400 |