シンバイオ製薬(4582)の株価時系列情報
シンバイオ製薬(4582)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 181 | 181 | 169 | 170 | 595,900 |
| 2025/06/12 | 178 | 178 | 174 | 176 | 322,300 |
| 2025/06/11 | 184 | 186 | 176 | 178 | 568,100 |
| 2025/06/10 | 172 | 191 | 170 | 183 | 1,812,400 |
| 2025/06/09 | 168 | 171 | 167 | 171 | 289,300 |
| 2025/06/06 | 173 | 174 | 167 | 167 | 428,500 |
| 2025/06/05 | 182 | 182 | 173 | 173 | 685,200 |
| 2025/06/04 | 176 | 205 | 174 | 183 | 6,141,900 |
| 2025/06/03 | 174 | 174 | 167 | 168 | 262,100 |
| 2025/06/02 | 170 | 174 | 169 | 171 | 259,100 |
| 2025/05/30 | 174 | 174 | 169 | 170 | 262,000 |
| 2025/05/29 | 167 | 177 | 166 | 174 | 545,800 |
| 2025/05/28 | 166 | 167 | 165 | 165 | 99,700 |
| 2025/05/27 | 163 | 166 | 163 | 166 | 104,600 |
| 2025/05/26 | 163 | 166 | 161 | 164 | 138,000 |
| 2025/05/23 | 165 | 167 | 161 | 161 | 123,300 |
| 2025/05/22 | 169 | 169 | 165 | 165 | 210,200 |
| 2025/05/21 | 178 | 178 | 169 | 169 | 386,800 |
| 2025/05/20 | 171 | 193 | 171 | 178 | 2,040,700 |
| 2025/05/19 | 160 | 170 | 159 | 170 | 321,400 |
| 2025/05/16 | 160 | 161 | 157 | 160 | 151,700 |
| 2025/05/15 | 153 | 160 | 153 | 159 | 189,900 |
| 2025/05/14 | 156 | 156 | 153 | 156 | 174,200 |
| 2025/05/13 | 154 | 156 | 154 | 156 | 139,700 |
| 2025/05/12 | 155 | 155 | 153 | 154 | 158,900 |
| 2025/05/09 | 155 | 157 | 153 | 155 | 190,000 |
| 2025/05/08 | 157 | 158 | 155 | 158 | 69,300 |
| 2025/05/07 | 158 | 158 | 155 | 157 | 115,100 |
| 2025/05/02 | 157 | 158 | 156 | 158 | 115,200 |
| 2025/05/01 | 157 | 158 | 155 | 157 | 88,600 |
| 2025/04/30 | 158 | 158 | 155 | 156 | 102,300 |
| 2025/04/28 | 157 | 159 | 156 | 157 | 177,300 |
| 2025/04/25 | 154 | 156 | 153 | 156 | 148,700 |
| 2025/04/24 | 153 | 155 | 152 | 154 | 116,800 |
| 2025/04/23 | 158 | 166 | 151 | 153 | 1,021,200 |
| 2025/04/22 | 158 | 160 | 156 | 156 | 147,000 |
| 2025/04/21 | 157 | 160 | 156 | 156 | 209,700 |
| 2025/04/18 | 151 | 157 | 150 | 157 | 315,800 |
| 2025/04/17 | 150 | 154 | 150 | 151 | 266,900 |
| 2025/04/16 | 153 | 154 | 149 | 151 | 228,500 |
| 2025/04/15 | 157 | 159 | 154 | 154 | 391,200 |
| 2025/04/14 | 152 | 169 | 152 | 156 | 2,003,600 |
| 2025/04/11 | 143 | 164 | 141 | 150 | 1,424,300 |
| 2025/04/10 | 154 | 154 | 142 | 144 | 341,700 |
| 2025/04/09 | 139 | 141 | 132 | 137 | 476,300 |
| 2025/04/08 | 133 | 145 | 133 | 143 | 640,100 |
| 2025/04/07 | 130 | 139 | 126 | 126 | 1,264,700 |
| 2025/04/04 | 158 | 159 | 146 | 152 | 978,100 |
| 2025/04/03 | 159 | 163 | 158 | 160 | 309,400 |
| 2025/04/02 | 163 | 165 | 161 | 164 | 183,900 |
| 2025/04/01 | 166 | 168 | 163 | 163 | 212,300 |
| 2025/03/31 | 168 | 168 | 164 | 165 | 250,100 |
| 2025/03/28 | 171 | 172 | 168 | 170 | 157,600 |
| 2025/03/27 | 169 | 171 | 169 | 170 | 138,800 |
| 2025/03/26 | 173 | 173 | 168 | 170 | 468,900 |
| 2025/03/25 | 175 | 176 | 172 | 174 | 191,200 |
| 2025/03/24 | 174 | 176 | 173 | 175 | 172,300 |
| 2025/03/21 | 172 | 174 | 171 | 173 | 85,900 |
| 2025/03/19 | 172 | 174 | 171 | 173 | 118,200 |
| 2025/03/18 | 173 | 174 | 172 | 172 | 192,300 |
| 2025/03/17 | 173 | 173 | 170 | 173 | 243,200 |
| 2025/03/14 | 173 | 175 | 171 | 172 | 247,200 |
| 2025/03/13 | 175 | 175 | 172 | 172 | 177,000 |
| 2025/03/12 | 174 | 179 | 173 | 175 | 308,400 |
| 2025/03/11 | 171 | 174 | 171 | 173 | 374,100 |
| 2025/03/10 | 173 | 176 | 171 | 173 | 192,400 |
| 2025/03/07 | 175 | 175 | 172 | 172 | 199,100 |
| 2025/03/06 | 177 | 178 | 174 | 176 | 130,900 |
| 2025/03/05 | 173 | 179 | 173 | 175 | 200,700 |
| 2025/03/04 | 175 | 176 | 173 | 175 | 167,100 |
| 2025/03/03 | 177 | 177 | 175 | 176 | 108,800 |
| 2025/02/28 | 176 | 179 | 174 | 175 | 261,100 |
| 2025/02/27 | 177 | 180 | 177 | 180 | 234,100 |
| 2025/02/26 | 177 | 180 | 175 | 177 | 389,200 |
| 2025/02/25 | 178 | 180 | 176 | 179 | 418,100 |
| 2025/02/21 | 180 | 182 | 179 | 181 | 263,300 |
| 2025/02/20 | 185 | 189 | 181 | 181 | 461,000 |
| 2025/02/19 | 181 | 185 | 181 | 185 | 240,100 |
| 2025/02/18 | 181 | 185 | 178 | 184 | 494,400 |
| 2025/02/17 | 186 | 186 | 178 | 179 | 859,300 |
| 2025/02/14 | 187 | 192 | 185 | 186 | 352,200 |
| 2025/02/13 | 185 | 190 | 181 | 188 | 381,400 |
| 2025/02/12 | 183 | 190 | 181 | 185 | 409,500 |
| 2025/02/10 | 181 | 183 | 181 | 182 | 309,000 |
| 2025/02/07 | 182 | 185 | 179 | 183 | 451,300 |
| 2025/02/06 | 190 | 195 | 182 | 184 | 992,800 |
| 2025/02/05 | 182 | 187 | 182 | 185 | 200,400 |
| 2025/02/04 | 184 | 186 | 182 | 182 | 165,100 |
| 2025/02/03 | 188 | 188 | 183 | 183 | 179,600 |
| 2025/01/31 | 184 | 188 | 182 | 188 | 204,500 |
| 2025/01/30 | 187 | 187 | 183 | 184 | 264,300 |
| 2025/01/29 | 188 | 190 | 185 | 185 | 362,100 |
| 2025/01/28 | 185 | 190 | 184 | 190 | 240,400 |
| 2025/01/27 | 190 | 191 | 185 | 187 | 286,600 |
| 2025/01/24 | 183 | 190 | 182 | 190 | 244,200 |
| 2025/01/23 | 190 | 191 | 184 | 184 | 256,000 |
| 2025/01/22 | 188 | 191 | 188 | 189 | 216,900 |
| 2025/01/21 | 188 | 191 | 187 | 187 | 243,300 |
| 2025/01/20 | 192 | 192 | 188 | 190 | 291,700 |
| 2025/01/17 | 190 | 195 | 190 | 190 | 390,400 |
| 2025/01/16 | 195 | 195 | 191 | 192 | 452,400 |
| 2025/01/15 | 201 | 207 | 195 | 195 | 409,400 |
| 2025/01/14 | 203 | 205 | 200 | 200 | 241,400 |
| 2025/01/10 | 207 | 209 | 201 | 203 | 291,000 |
| 2025/01/09 | 210 | 215 | 205 | 208 | 377,300 |
| 2025/01/08 | 203 | 213 | 202 | 209 | 447,500 |
| 2025/01/07 | 203 | 204 | 199 | 203 | 173,800 |
| 2025/01/06 | 198 | 204 | 198 | 201 | 285,600 |
| 2024/12/30 | 200 | 204 | 198 | 199 | 257,300 |
| 2024/12/27 | 194 | 202 | 194 | 199 | 466,900 |
| 2024/12/26 | 200 | 201 | 192 | 192 | 778,100 |
| 2024/12/25 | 204 | 206 | 201 | 203 | 388,400 |
| 2024/12/24 | 204 | 206 | 202 | 203 | 491,500 |
| 2024/12/23 | 208 | 209 | 203 | 205 | 490,000 |
| 2024/12/20 | 210 | 216 | 208 | 210 | 374,700 |
| 2024/12/19 | 212 | 214 | 210 | 211 | 344,900 |
| 2024/12/18 | 217 | 221 | 215 | 216 | 210,200 |
| 2024/12/17 | 219 | 221 | 216 | 216 | 238,600 |
| 2024/12/16 | 221 | 222 | 218 | 220 | 206,800 |
| 2024/12/13 | 229 | 230 | 221 | 222 | 316,300 |
| 2024/12/12 | 226 | 227 | 219 | 222 | 419,500 |
| 2024/12/11 | 230 | 230 | 224 | 224 | 214,000 |
| 2024/12/10 | 230 | 231 | 228 | 230 | 95,100 |
| 2024/12/09 | 228 | 234 | 228 | 230 | 152,600 |
| 2024/12/06 | 230 | 230 | 225 | 228 | 191,300 |
| 2024/12/05 | 231 | 232 | 229 | 230 | 129,000 |
| 2024/12/04 | 235 | 235 | 228 | 233 | 239,300 |
| 2024/12/03 | 233 | 237 | 233 | 234 | 173,000 |
| 2024/12/02 | 240 | 240 | 233 | 233 | 254,300 |
| 2024/11/29 | 240 | 242 | 239 | 240 | 158,600 |
| 2024/11/28 | 245 | 248 | 240 | 240 | 187,300 |
| 2024/11/27 | 247 | 248 | 241 | 244 | 325,100 |
| 2024/11/26 | 248 | 248 | 242 | 248 | 472,000 |
| 2024/11/25 | 251 | 252 | 245 | 245 | 531,300 |
| 2024/11/22 | 243 | 262 | 243 | 255 | 1,235,700 |
| 2024/11/21 | 250 | 258 | 238 | 242 | 1,012,300 |
| 2024/11/20 | 241 | 246 | 238 | 238 | 164,500 |
| 2024/11/19 | 233 | 243 | 233 | 241 | 282,400 |
| 2024/11/18 | 233 | 235 | 232 | 233 | 100,700 |
| 2024/11/15 | 237 | 237 | 231 | 236 | 184,600 |
| 2024/11/14 | 237 | 238 | 234 | 236 | 140,700 |
| 2024/11/13 | 238 | 240 | 235 | 238 | 136,300 |
| 2024/11/12 | 235 | 241 | 235 | 240 | 213,100 |
| 2024/11/11 | 234 | 235 | 232 | 234 | 93,600 |
| 2024/11/08 | 234 | 239 | 234 | 236 | 96,100 |
| 2024/11/07 | 237 | 242 | 235 | 235 | 198,000 |
| 2024/11/06 | 235 | 240 | 232 | 238 | 290,500 |
| 2024/11/05 | 232 | 236 | 229 | 230 | 204,600 |
| 2024/11/01 | 237 | 239 | 229 | 233 | 246,300 |
| 2024/10/31 | 238 | 242 | 236 | 239 | 196,800 |
| 2024/10/30 | 242 | 243 | 239 | 240 | 185,000 |
| 2024/10/29 | 233 | 241 | 232 | 240 | 186,500 |
| 2024/10/28 | 225 | 236 | 225 | 236 | 292,600 |
| 2024/10/25 | 228 | 229 | 224 | 226 | 335,600 |
| 2024/10/24 | 237 | 238 | 217 | 228 | 1,029,100 |
| 2024/10/23 | 226 | 231 | 225 | 225 | 224,400 |
| 2024/10/22 | 233 | 233 | 227 | 227 | 195,500 |
| 2024/10/21 | 233 | 236 | 231 | 231 | 163,400 |
| 2024/10/18 | 230 | 232 | 228 | 232 | 175,800 |
| 2024/10/17 | 233 | 234 | 227 | 232 | 277,000 |
| 2024/10/16 | 234 | 234 | 230 | 230 | 223,700 |
| 2024/10/15 | 233 | 239 | 229 | 234 | 286,700 |
| 2024/10/11 | 244 | 245 | 233 | 233 | 542,400 |
| 2024/10/10 | 248 | 248 | 244 | 244 | 170,900 |
| 2024/10/09 | 247 | 249 | 246 | 248 | 188,200 |
| 2024/10/08 | 250 | 250 | 246 | 248 | 270,000 |
| 2024/10/07 | 260 | 261 | 251 | 252 | 416,500 |
| 2024/10/04 | 255 | 260 | 253 | 258 | 372,600 |
| 2024/10/03 | 256 | 259 | 255 | 257 | 334,200 |
| 2024/10/02 | 254 | 257 | 250 | 253 | 308,000 |
| 2024/10/01 | 249 | 260 | 248 | 258 | 560,100 |
| 2024/09/30 | 246 | 253 | 244 | 244 | 686,900 |
| 2024/09/27 | 251 | 258 | 251 | 257 | 408,000 |
| 2024/09/26 | 256 | 260 | 251 | 252 | 479,600 |
| 2024/09/25 | 257 | 260 | 254 | 258 | 610,900 |
| 2024/09/24 | 255 | 266 | 250 | 265 | 680,300 |
| 2024/09/20 | 250 | 257 | 245 | 252 | 776,700 |
| 2024/09/19 | 244 | 249 | 242 | 248 | 563,000 |
| 2024/09/18 | 239 | 244 | 239 | 242 | 317,000 |
| 2024/09/17 | 241 | 242 | 234 | 237 | 340,900 |
| 2024/09/13 | 246 | 246 | 238 | 241 | 313,900 |
| 2024/09/12 | 242 | 247 | 241 | 245 | 444,200 |
| 2024/09/11 | 246 | 249 | 236 | 238 | 691,700 |
| 2024/09/10 | 246 | 250 | 245 | 247 | 342,200 |
| 2024/09/09 | 239 | 246 | 235 | 244 | 562,800 |
| 2024/09/06 | 252 | 256 | 246 | 249 | 653,300 |
| 2024/09/05 | 250 | 258 | 249 | 255 | 661,300 |
| 2024/09/04 | 252 | 256 | 246 | 253 | 1,268,200 |
| 2024/09/03 | 266 | 272 | 262 | 266 | 699,800 |
| 2024/09/02 | 274 | 274 | 266 | 266 | 842,600 |
| 2024/08/30 | 271 | 273 | 266 | 267 | 1,173,500 |
| 2024/08/29 | 276 | 282 | 273 | 273 | 806,000 |
| 2024/08/28 | 289 | 289 | 276 | 280 | 1,041,600 |
| 2024/08/27 | 299 | 300 | 286 | 286 | 1,608,500 |
| 2024/08/26 | 293 | 307 | 287 | 304 | 3,237,200 |
| 2024/08/23 | 289 | 293 | 279 | 287 | 2,580,800 |
| 2024/08/22 | 297 | 309 | 286 | 287 | 3,019,600 |
| 2024/08/21 | 320 | 329 | 299 | 299 | 6,063,400 |
| 2024/08/20 | 322 | 327 | 289 | 312 | 18,235,500 |
| 2024/08/19 | 248 | 320 | 246 | 320 | 20,844,500 |