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
2026/03/27 978 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

このページの先頭へ