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 |
|---|---|---|---|---|---|
| 2025/06/17 | 665 | 669 | 611 | 623 | 258,400 |
| 2025/06/16 | 659 | 675 | 656 | 669 | 85,900 |
| 2025/06/13 | 665 | 677 | 647 | 664 | 157,700 |
| 2025/06/12 | 651 | 658 | 640 | 656 | 93,600 |
| 2025/06/11 | 644 | 660 | 638 | 655 | 223,300 |
| 2025/06/10 | 586 | 654 | 586 | 653 | 453,900 |
| 2025/06/09 | 576 | 595 | 571 | 583 | 45,700 |
| 2025/06/06 | 577 | 584 | 570 | 573 | 38,700 |
| 2025/06/05 | 597 | 598 | 577 | 583 | 59,600 |
| 2025/06/04 | 589 | 595 | 584 | 595 | 38,900 |
| 2025/06/03 | 580 | 588 | 576 | 584 | 22,700 |
| 2025/06/02 | 575 | 582 | 573 | 582 | 21,400 |
| 2025/05/30 | 576 | 580 | 571 | 580 | 20,700 |
| 2025/05/29 | 571 | 578 | 571 | 572 | 18,800 |
| 2025/05/28 | 572 | 580 | 572 | 575 | 11,500 |
| 2025/05/27 | 571 | 582 | 568 | 569 | 31,700 |
| 2025/05/26 | 569 | 583 | 566 | 576 | 27,900 |
| 2025/05/23 | 577 | 588 | 569 | 569 | 65,200 |
| 2025/05/22 | 578 | 583 | 569 | 569 | 37,000 |
| 2025/05/21 | 600 | 604 | 579 | 585 | 81,600 |
| 2025/05/20 | 595 | 604 | 595 | 597 | 30,600 |
| 2025/05/19 | 595 | 604 | 587 | 592 | 43,600 |
| 2025/05/16 | 617 | 622 | 592 | 595 | 117,800 |
| 2025/05/15 | 612 | 623 | 612 | 622 | 30,000 |
| 2025/05/14 | 618 | 624 | 601 | 621 | 60,400 |
| 2025/05/13 | 605 | 624 | 598 | 618 | 96,300 |
| 2025/05/12 | 565 | 605 | 556 | 605 | 122,300 |
| 2025/05/09 | 557 | 562 | 553 | 555 | 22,400 |
| 2025/05/08 | 553 | 560 | 542 | 557 | 43,000 |
| 2025/05/07 | 557 | 557 | 547 | 553 | 32,800 |
| 2025/05/02 | 565 | 565 | 554 | 557 | 23,400 |
| 2025/05/01 | 566 | 570 | 552 | 560 | 41,000 |
| 2025/04/30 | 551 | 563 | 546 | 561 | 59,500 |
| 2025/04/28 | 548 | 577 | 535 | 539 | 295,300 |
| 2025/04/25 | 539 | 545 | 535 | 545 | 12,500 |
| 2025/04/24 | 542 | 542 | 530 | 530 | 16,300 |
| 2025/04/23 | 543 | 547 | 529 | 532 | 22,200 |
| 2025/04/22 | 554 | 557 | 532 | 533 | 51,400 |
| 2025/04/21 | 539 | 556 | 539 | 554 | 44,300 |
| 2025/04/18 | 520 | 550 | 518 | 544 | 82,300 |
| 2025/04/17 | 508 | 518 | 508 | 517 | 13,200 |
| 2025/04/16 | 523 | 526 | 508 | 509 | 36,200 |
| 2025/04/15 | 510 | 524 | 510 | 523 | 23,200 |
| 2025/04/14 | 524 | 527 | 510 | 510 | 57,800 |
| 2025/04/11 | 484 | 520 | 473 | 519 | 106,500 |
| 2025/04/10 | 510 | 510 | 485 | 500 | 61,900 |
| 2025/04/09 | 452 | 460 | 428 | 452 | 127,000 |
| 2025/04/08 | 438 | 481 | 438 | 476 | 101,000 |
| 2025/04/07 | 437 | 450 | 413 | 414 | 257,500 |
| 2025/04/04 | 531 | 535 | 475 | 493 | 242,900 |
| 2025/04/03 | 555 | 563 | 547 | 548 | 112,600 |
| 2025/04/02 | 580 | 580 | 573 | 575 | 31,900 |
| 2025/04/01 | 587 | 592 | 579 | 580 | 19,700 |
| 2025/03/31 | 593 | 593 | 573 | 590 | 116,700 |
| 2025/03/28 | 595 | 606 | 595 | 603 | 31,700 |
| 2025/03/27 | 591 | 598 | 585 | 595 | 63,600 |
| 2025/03/26 | 587 | 601 | 587 | 596 | 25,200 |
| 2025/03/25 | 586 | 592 | 581 | 586 | 45,400 |
| 2025/03/24 | 592 | 595 | 585 | 586 | 33,200 |
| 2025/03/21 | 600 | 607 | 588 | 592 | 58,900 |
| 2025/03/19 | 616 | 617 | 601 | 601 | 32,800 |
| 2025/03/18 | 619 | 619 | 609 | 616 | 21,200 |
| 2025/03/17 | 615 | 624 | 612 | 619 | 31,900 |
| 2025/03/14 | 595 | 619 | 594 | 612 | 57,300 |
| 2025/03/13 | 620 | 622 | 598 | 601 | 44,700 |
| 2025/03/12 | 595 | 615 | 595 | 613 | 44,400 |
| 2025/03/11 | 597 | 619 | 593 | 602 | 98,200 |
| 2025/03/10 | 595 | 604 | 594 | 603 | 39,000 |
| 2025/03/07 | 595 | 603 | 590 | 598 | 38,600 |
| 2025/03/06 | 589 | 600 | 587 | 600 | 28,700 |
| 2025/03/05 | 577 | 589 | 574 | 589 | 36,800 |
| 2025/03/04 | 578 | 586 | 566 | 577 | 122,800 |
| 2025/03/03 | 593 | 597 | 577 | 588 | 82,000 |
| 2025/02/28 | 585 | 590 | 573 | 583 | 136,500 |
| 2025/02/27 | 603 | 603 | 589 | 595 | 56,800 |
| 2025/02/26 | 592 | 601 | 582 | 598 | 78,100 |
| 2025/02/25 | 603 | 611 | 586 | 593 | 99,300 |
| 2025/02/21 | 623 | 625 | 603 | 606 | 153,600 |
| 2025/02/20 | 650 | 662 | 618 | 623 | 144,300 |
| 2025/02/19 | 644 | 658 | 632 | 655 | 74,900 |
| 2025/02/18 | 619 | 688 | 617 | 654 | 361,700 |
| 2025/02/17 | 630 | 636 | 619 | 623 | 70,400 |
| 2025/02/14 | 651 | 655 | 628 | 630 | 127,100 |
| 2025/02/13 | 636 | 665 | 623 | 665 | 104,900 |
| 2025/02/12 | 626 | 631 | 619 | 629 | 129,600 |
| 2025/02/10 | 657 | 657 | 621 | 627 | 147,900 |
| 2025/02/07 | 666 | 666 | 651 | 655 | 106,800 |
| 2025/02/06 | 679 | 679 | 664 | 670 | 109,500 |
| 2025/02/05 | 679 | 688 | 672 | 679 | 96,600 |
| 2025/02/04 | 670 | 675 | 661 | 671 | 108,200 |
| 2025/02/03 | 673 | 683 | 669 | 679 | 64,800 |
| 2025/01/31 | 679 | 682 | 665 | 671 | 117,600 |
| 2025/01/30 | 684 | 695 | 677 | 680 | 106,300 |
| 2025/01/29 | 678 | 690 | 673 | 689 | 221,200 |
| 2025/01/28 | 660 | 670 | 655 | 670 | 124,400 |
| 2025/01/27 | 649 | 668 | 648 | 660 | 165,300 |
| 2025/01/24 | 641 | 648 | 633 | 641 | 179,200 |
| 2025/01/23 | 641 | 642 | 624 | 628 | 128,500 |
| 2025/01/22 | 638 | 648 | 625 | 641 | 72,400 |
| 2025/01/21 | 641 | 644 | 624 | 629 | 138,500 |
| 2025/01/20 | 632 | 652 | 623 | 651 | 128,500 |
| 2025/01/17 | 636 | 636 | 626 | 629 | 47,400 |
| 2025/01/16 | 640 | 649 | 626 | 631 | 112,200 |
| 2025/01/15 | 632 | 640 | 630 | 639 | 75,500 |
| 2025/01/14 | 647 | 650 | 625 | 633 | 98,200 |
| 2025/01/10 | 625 | 661 | 625 | 652 | 91,100 |
| 2025/01/09 | 639 | 641 | 630 | 631 | 61,400 |
| 2025/01/08 | 625 | 658 | 622 | 649 | 269,900 |
| 2025/01/07 | 602 | 626 | 601 | 625 | 68,700 |
| 2025/01/06 | 606 | 610 | 600 | 605 | 63,400 |
| 2024/12/30 | 593 | 620 | 591 | 606 | 126,000 |
| 2024/12/27 | 590 | 607 | 590 | 595 | 92,600 |
| 2024/12/26 | 579 | 594 | 579 | 582 | 150,900 |
| 2024/12/25 | 581 | 581 | 574 | 575 | 78,100 |
| 2024/12/24 | 582 | 583 | 574 | 577 | 118,000 |
| 2024/12/23 | 590 | 591 | 578 | 582 | 139,000 |
| 2024/12/20 | 583 | 589 | 576 | 580 | 95,600 |
| 2024/12/19 | 580 | 582 | 574 | 578 | 76,400 |
| 2024/12/18 | 585 | 591 | 585 | 585 | 39,700 |
| 2024/12/17 | 585 | 593 | 584 | 588 | 28,000 |
| 2024/12/16 | 590 | 590 | 573 | 583 | 78,500 |
| 2024/12/13 | 590 | 596 | 584 | 589 | 50,500 |
| 2024/12/12 | 610 | 613 | 582 | 585 | 90,700 |
| 2024/12/11 | 602 | 602 | 586 | 590 | 50,000 |
| 2024/12/10 | 620 | 620 | 601 | 607 | 72,500 |
| 2024/12/09 | 593 | 625 | 593 | 620 | 155,400 |
| 2024/12/06 | 584 | 593 | 568 | 593 | 237,500 |
| 2024/12/05 | 597 | 599 | 579 | 588 | 53,600 |
| 2024/12/04 | 595 | 599 | 591 | 598 | 65,500 |
| 2024/12/03 | 596 | 605 | 591 | 594 | 52,100 |
| 2024/12/02 | 597 | 602 | 589 | 598 | 30,400 |
| 2024/11/29 | 600 | 607 | 594 | 596 | 31,600 |
| 2024/11/28 | 594 | 603 | 594 | 600 | 37,900 |
| 2024/11/27 | 615 | 615 | 597 | 599 | 39,500 |
| 2024/11/26 | 617 | 617 | 603 | 616 | 37,900 |
| 2024/11/25 | 620 | 625 | 612 | 612 | 49,700 |
| 2024/11/22 | 615 | 619 | 607 | 619 | 56,500 |
| 2024/11/21 | 610 | 624 | 605 | 609 | 85,700 |
| 2024/11/20 | 591 | 618 | 591 | 612 | 113,400 |
| 2024/11/19 | 579 | 600 | 575 | 592 | 87,800 |
| 2024/11/18 | 567 | 579 | 565 | 578 | 36,800 |
| 2024/11/15 | 564 | 576 | 557 | 575 | 29,300 |
| 2024/11/14 | 578 | 578 | 563 | 565 | 36,100 |
| 2024/11/13 | 585 | 590 | 571 | 577 | 47,200 |
| 2024/11/12 | 574 | 589 | 574 | 585 | 43,500 |
| 2024/11/11 | 572 | 576 | 565 | 572 | 31,500 |
| 2024/11/08 | 570 | 586 | 565 | 572 | 59,000 |
| 2024/11/07 | 585 | 587 | 566 | 569 | 39,000 |
| 2024/11/06 | 584 | 588 | 577 | 581 | 18,900 |
| 2024/11/05 | 582 | 584 | 573 | 584 | 15,300 |
| 2024/11/01 | 587 | 595 | 575 | 578 | 46,200 |
| 2024/10/31 | 598 | 598 | 584 | 597 | 44,000 |
| 2024/10/30 | 600 | 601 | 588 | 594 | 46,700 |
| 2024/10/29 | 580 | 596 | 575 | 596 | 42,500 |
| 2024/10/28 | 553 | 583 | 553 | 580 | 69,100 |
| 2024/10/25 | 569 | 569 | 555 | 558 | 52,400 |
| 2024/10/24 | 563 | 570 | 557 | 563 | 19,900 |
| 2024/10/23 | 568 | 570 | 560 | 560 | 27,600 |
| 2024/10/22 | 580 | 583 | 566 | 568 | 48,800 |
| 2024/10/21 | 573 | 590 | 570 | 589 | 40,800 |
| 2024/10/18 | 579 | 589 | 570 | 576 | 33,200 |
| 2024/10/17 | 574 | 579 | 558 | 579 | 89,500 |
| 2024/10/16 | 581 | 581 | 568 | 571 | 53,700 |
| 2024/10/15 | 569 | 582 | 564 | 582 | 40,100 |
| 2024/10/11 | 570 | 576 | 568 | 568 | 26,000 |
| 2024/10/10 | 588 | 590 | 568 | 574 | 53,100 |
| 2024/10/09 | 573 | 588 | 571 | 584 | 74,500 |
| 2024/10/08 | 595 | 595 | 574 | 577 | 92,600 |
| 2024/10/07 | 618 | 619 | 602 | 605 | 129,500 |
| 2024/10/04 | 607 | 609 | 599 | 608 | 55,700 |
| 2024/10/03 | 588 | 612 | 585 | 609 | 91,600 |
| 2024/10/02 | 591 | 591 | 577 | 579 | 61,800 |
| 2024/10/01 | 585 | 604 | 576 | 600 | 157,600 |
| 2024/09/30 | 594 | 601 | 580 | 581 | 137,700 |
| 2024/09/27 | 606 | 612 | 593 | 604 | 74,400 |
| 2024/09/26 | 613 | 615 | 595 | 605 | 73,400 |
| 2024/09/25 | 612 | 618 | 603 | 611 | 61,300 |
| 2024/09/24 | 636 | 638 | 603 | 604 | 104,800 |
| 2024/09/20 | 613 | 636 | 607 | 632 | 141,000 |
| 2024/09/19 | 601 | 616 | 601 | 610 | 67,000 |
| 2024/09/18 | 602 | 605 | 588 | 598 | 78,400 |
| 2024/09/17 | 609 | 611 | 592 | 608 | 106,600 |
| 2024/09/13 | 578 | 616 | 578 | 611 | 120,100 |
| 2024/09/12 | 561 | 583 | 560 | 577 | 71,200 |
| 2024/09/11 | 578 | 581 | 548 | 554 | 181,600 |
| 2024/09/10 | 580 | 584 | 576 | 576 | 57,500 |
| 2024/09/09 | 571 | 590 | 565 | 580 | 154,600 |
| 2024/09/06 | 607 | 608 | 580 | 590 | 131,500 |
| 2024/09/05 | 585 | 614 | 578 | 598 | 308,500 |
| 2024/09/04 | 608 | 618 | 587 | 587 | 502,500 |
| 2024/09/03 | 686 | 706 | 630 | 635 | 2,247,600 |
| 2024/09/02 | 676 | 676 | 676 | 676 | 54,900 |
| 2024/08/30 | 566 | 585 | 563 | 576 | 122,100 |
| 2024/08/29 | 561 | 577 | 558 | 576 | 82,600 |
| 2024/08/28 | 566 | 567 | 551 | 567 | 100,500 |
| 2024/08/27 | 539 | 567 | 538 | 556 | 199,600 |
| 2024/08/26 | 507 | 540 | 505 | 537 | 96,900 |
| 2024/08/23 | 505 | 510 | 494 | 510 | 62,800 |
| 2024/08/22 | 503 | 513 | 497 | 504 | 56,500 |
| 2024/08/21 | 510 | 520 | 505 | 505 | 39,300 |