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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/20 | 502 | 533 | 502 | 517 | 137,300 |
| 2024/08/19 | 478 | 486 | 475 | 486 | 49,600 |
| 2024/08/16 | 478 | 479 | 467 | 478 | 70,200 |
| 2024/08/15 | 463 | 466 | 454 | 463 | 47,100 |
| 2024/08/14 | 456 | 478 | 452 | 463 | 97,800 |
| 2024/08/13 | 438 | 470 | 432 | 463 | 120,400 |
| 2024/08/09 | 425 | 433 | 407 | 417 | 76,800 |
| 2024/08/08 | 423 | 434 | 414 | 422 | 81,700 |
| 2024/08/07 | 387 | 440 | 387 | 423 | 160,200 |
| 2024/08/06 | 378 | 402 | 378 | 394 | 221,100 |
| 2024/08/05 | 380 | 408 | 375 | 375 | 297,300 |
| 2024/08/02 | 501 | 502 | 440 | 455 | 351,700 |
| 2024/08/01 | 550 | 550 | 518 | 521 | 99,100 |
| 2024/07/31 | 546 | 550 | 536 | 550 | 62,200 |
| 2024/07/30 | 562 | 564 | 550 | 553 | 32,400 |
| 2024/07/29 | 554 | 568 | 551 | 564 | 50,600 |
| 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 |