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

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
2026/05/26 688 714 653 670 753,300
2026/05/25 697 707 662 689 189,700
2026/05/22 664 689 650 683 232,400
2026/05/21 755 755 657 662 506,700
2026/05/20 904 904 758 768 624,900
2026/05/19 934 957 907 908 261,100
2026/05/18 1,029 1,039 861 889 440,700
2026/05/15 1,025 1,044 997 1,029 270,200
2026/05/14 1,034 1,068 1,006 1,015 621,000
2026/05/13 993 1,128 828 989 2,644,800
2026/05/12 1,015 1,034 975 978 232,800
2026/05/11 970 1,015 961 1,008 330,600
2026/05/08 923 925 891 916 170,800
2026/05/07 938 939 925 931 98,200
2026/05/01 916 925 903 923 72,600
2026/04/30 943 943 909 916 143,500
2026/04/28 948 957 943 955 66,300
2026/04/27 942 948 932 943 98,000
2026/04/24 940 949 924 944 85,800
2026/04/23 930 943 915 937 113,900
2026/04/22 940 951 930 930 82,100
2026/04/21 936 956 934 952 70,700
2026/04/20 956 960 924 934 153,700
2026/04/17 969 977 951 958 103,700
2026/04/16 960 976 953 970 146,000
2026/04/15 948 952 931 952 74,000
2026/04/14 927 945 927 938 102,700
2026/04/13 912 926 906 921 134,600
2026/04/10 948 954 913 918 153,800
2026/04/09 956 973 943 948 181,200
2026/04/08 1,016 1,027 955 962 420,500
2026/04/07 1,065 1,088 1,050 1,062 122,100
2026/04/06 1,060 1,081 1,057 1,064 157,100
2026/04/03 1,030 1,059 1,030 1,055 73,600
2026/03/27 978 1,013 967 1,009 111,300
2026/03/26 992 1,009 973 985 90,800
2026/03/25 956 1,003 956 997 174,100
2026/03/24 938 955 921 955 180,000
2026/03/23 915 923 880 882 209,300
2026/03/19 984 996 953 960 171,200
2026/03/18 981 1,016 979 1,014 124,700
2026/03/17 1,000 1,015 962 968 140,700
2026/03/16 971 1,001 971 996 115,600
2026/03/13 999 1,231 973 982 1,328,000
2026/03/12 1,028 1,070 1,017 1,029 264,500
2026/03/11 1,080 1,095 1,043 1,051 357,000
2026/03/10 1,059 1,153 1,050 1,149 330,900
2026/03/09 995 1,029 976 1,029 254,400
2026/03/06 981 1,039 965 1,028 204,000
2026/03/05 980 1,029 977 1,021 228,400
2026/03/04 1,019 1,029 920 924 427,700
2026/03/03 1,100 1,108 1,042 1,049 149,000
2026/03/02 1,071 1,105 1,059 1,088 106,700
2026/02/27 1,064 1,129 1,061 1,115 293,400
2026/02/26 1,015 1,072 1,015 1,064 236,100
2026/02/25 971 1,031 971 1,013 197,800
2026/02/24 985 988 947 965 174,600
2026/02/20 1,010 1,020 982 988 73,900
2026/02/19 1,019 1,021 982 1,010 119,300
2026/02/18 1,030 1,038 991 1,020 173,500
2026/02/17 1,009 1,043 995 1,020 148,500
2026/02/16 961 1,014 937 997 262,000
2026/02/13 1,033 1,033 960 973 190,300
2026/02/12 1,030 1,050 1,016 1,038 143,100
2026/02/10 994 1,036 980 1,022 184,500
2026/02/09 955 997 951 997 194,600
2026/02/06 946 946 927 943 66,500
2026/02/05 926 952 923 946 95,700
2026/02/04 948 959 925 935 96,900
2026/02/03 915 954 915 948 108,700
2026/02/02 921 939 912 915 64,300
2026/01/30 923 936 911 926 93,000
2026/01/29 940 947 910 928 208,700
2026/01/28 961 964 946 950 86,300
2026/01/27 950 969 926 961 199,400
2026/01/26 965 979 933 935 181,000
2026/01/23 976 982 920 977 354,800
2026/01/22 976 979 957 961 108,300
2026/01/21 958 971 952 961 100,200
2026/01/20 967 990 951 967 159,600
2026/01/19 962 977 953 964 232,500
2026/01/16 954 958 913 955 226,000
2026/01/15 927 969 927 969 205,000
2026/01/14 950 958 913 927 157,200
2026/01/13 922 954 906 950 315,900
2026/01/09 935 939 892 905 227,900
2026/01/08 914 950 914 948 230,600
2026/01/07 884 917 881 917 129,900
2026/01/06 874 915 874 899 126,100
2026/01/05 841 889 841 874 196,300
2025/12/30 844 857 832 844 91,800
2025/12/29 824 860 816 853 87,700
2025/12/26 825 829 816 821 105,600
2025/12/25 813 825 809 825 87,100
2025/12/24 836 837 811 812 123,900
2025/12/23 815 833 805 830 102,200
2025/12/22 839 845 797 811 310,300
2025/12/19 855 860 838 843 166,000
2025/12/18 864 872 853 860 145,900
2025/12/17 883 923 864 878 245,800
2025/12/16 895 902 866 871 125,700
2025/12/15 866 909 866 906 109,400
2025/12/12 881 892 869 870 180,500
2025/12/11 916 916 882 883 200,000
2025/12/10 901 924 901 916 131,100
2025/12/09 900 903 892 903 62,300
2025/12/08 901 910 885 908 100,200
2025/12/05 915 918 899 899 59,600
2025/12/04 907 929 905 918 107,300
2025/12/03 915 916 886 912 126,500
2025/12/02 913 921 900 901 145,500
2025/12/01 934 945 912 913 122,700
2025/11/28 916 945 913 945 146,800
2025/11/27 974 975 904 916 254,200
2025/11/26 933 970 925 964 257,900
2025/11/25 917 944 912 922 188,700
2025/11/21 890 922 888 917 102,200
2025/11/20 900 918 885 901 84,300
2025/11/19 892 905 874 896 86,400
2025/11/18 901 908 886 898 90,800
2025/11/17 917 921 895 910 97,300
2025/11/14 893 942 893 921 210,100
2025/11/13 894 910 879 902 65,100
2025/11/12 865 910 862 899 136,300
2025/11/11 894 897 863 869 94,600
2025/11/10 906 906 870 888 205,300
2025/11/07 910 919 898 915 104,500
2025/11/06 931 941 910 912 92,100
2025/11/05 922 932 896 930 146,700
2025/11/04 922 942 913 937 132,500
2025/10/31 897 918 890 914 117,700
2025/10/30 871 897 869 894 74,800
2025/10/29 895 895 862 875 170,400
2025/10/28 918 918 888 900 134,600
2025/10/27 918 926 907 919 88,800
2025/10/24 909 909 892 903 122,900
2025/10/23 935 935 907 912 124,100
2025/10/22 915 940 915 940 155,800
2025/10/21 907 927 905 912 74,300
2025/10/20 897 919 882 919 91,600
2025/10/17 937 943 872 889 300,900
2025/10/16 935 936 920 926 86,600
2025/10/15 889 933 883 930 212,600
2025/10/14 921 936 872 875 231,800
2025/10/10 927 954 913 936 306,200
2025/10/09 882 936 878 931 227,700
2025/10/08 861 878 860 878 65,000
2025/10/07 880 882 860 864 142,500
2025/10/06 907 923 862 885 487,700
2025/10/03 847 884 847 877 265,900
2025/10/02 836 854 835 844 74,700
2025/10/01 861 863 828 833 162,600
2025/09/30 867 885 855 866 88,600
2025/09/29 869 887 855 872 99,400
2025/09/26 867 867 850 856 46,700
2025/09/25 863 872 853 864 77,100
2025/09/24 871 878 852 865 109,700
2025/09/22 868 887 863 871 81,300
2025/09/19 902 902 850 868 272,800
2025/09/18 894 916 893 905 139,700
2025/09/17 893 909 888 890 135,600
2025/09/16 883 907 875 889 256,000
2025/09/12 888 889 856 872 143,300
2025/09/11 874 874 845 850 350,000
2025/09/10 929 930 882 885 235,200
2025/09/09 930 935 908 932 187,600
2025/09/08 908 952 904 930 439,300
2025/09/05 922 922 890 893 326,500
2025/09/04 948 955 890 928 835,900
2025/09/03 920 944 900 923 538,500
2025/09/02 888 1,012 888 968 1,411,000
2025/09/01 840 881 817 881 382,700
2025/08/29 825 843 824 837 102,000
2025/08/28 821 833 812 825 82,400
2025/08/27 824 833 806 818 148,600
2025/08/26 812 829 800 822 252,500
2025/08/25 798 805 787 804 96,600
2025/08/22 773 803 773 783 163,400
2025/08/21 793 805 774 774 348,100
2025/08/20 830 838 803 807 284,400
2025/08/19 818 839 814 838 199,000
2025/08/18 801 833 801 825 231,500
2025/08/15 793 818 788 791 227,100
2025/08/14 771 819 771 802 304,200
2025/08/13 790 797 771 779 431,700
2025/08/12 842 867 790 790 502,500
2025/08/08 845 869 834 842 287,000
2025/08/07 840 857 827 845 447,300
2025/08/06 918 925 847 847 1,254,600
2025/08/05 875 939 865 911 2,442,800
2025/08/04 877 926 858 866 1,918,000
2025/08/01 880 943 850 892 3,575,600
2025/07/31 804 897 800 870 2,799,800
2025/07/30 877 910 787 799 2,456,600
2025/07/29 787 958 720 892 5,509,400
2025/07/28 836 864 789 832 1,829,400
2025/07/25 856 887 815 821 2,736,100
2025/07/24 851 874 777 855 6,100,300
2025/07/23 774 866 730 866 4,889,100
2025/07/22 625 716 609 716 409,900

このページの先頭へ