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 |
|---|---|---|---|---|---|
| 2024/07/26 | 273 | 328 | 273 | 303 | 14,332,900 |
| 2024/07/25 | 287 | 294 | 273 | 278 | 4,348,900 |
| 2024/07/24 | 321 | 340 | 302 | 303 | 8,409,700 |
| 2024/07/23 | 320 | 381 | 318 | 335 | 39,769,500 |
| 2024/07/22 | 348 | 358 | 310 | 317 | 10,788,400 |
| 2024/07/19 | 402 | 475 | 370 | 370 | 29,515,600 |
| 2024/07/18 | 470 | 470 | 405 | 450 | 31,456,100 |
| 2024/07/17 | 390 | 390 | 390 | 390 | 565,900 |
| 2024/07/16 | 259 | 310 | 253 | 310 | 19,090,000 |
| 2024/07/12 | 189 | 238 | 184 | 230 | 19,430,400 |
| 2024/07/11 | 170 | 188 | 170 | 188 | 1,791,200 |
| 2024/07/10 | 176 | 176 | 169 | 169 | 514,900 |
| 2024/07/09 | 176 | 184 | 175 | 176 | 420,400 |
| 2024/07/08 | 183 | 185 | 176 | 176 | 591,500 |
| 2024/07/05 | 172 | 183 | 170 | 181 | 1,019,200 |
| 2024/07/04 | 176 | 178 | 169 | 174 | 1,271,200 |
| 2024/07/03 | 164 | 186 | 163 | 178 | 5,700,700 |
| 2024/07/02 | 162 | 163 | 160 | 162 | 330,900 |
| 2024/07/01 | 166 | 166 | 160 | 162 | 728,300 |
| 2024/06/28 | 172 | 172 | 165 | 165 | 673,100 |
| 2024/06/27 | 163 | 171 | 163 | 168 | 661,200 |
| 2024/06/26 | 163 | 168 | 162 | 166 | 807,500 |
| 2024/06/25 | 160 | 163 | 159 | 163 | 490,700 |
| 2024/06/24 | 165 | 173 | 159 | 160 | 1,829,700 |
| 2024/06/21 | 162 | 165 | 159 | 161 | 290,800 |
| 2024/06/20 | 158 | 163 | 158 | 160 | 311,800 |
| 2024/06/19 | 163 | 163 | 158 | 158 | 575,200 |
| 2024/06/18 | 163 | 167 | 161 | 162 | 750,900 |
| 2024/06/17 | 167 | 170 | 163 | 163 | 1,158,100 |
| 2024/06/14 | 175 | 178 | 170 | 171 | 1,340,900 |
| 2024/06/13 | 192 | 193 | 174 | 180 | 3,291,400 |
| 2024/06/12 | 204 | 210 | 186 | 187 | 7,853,000 |
| 2024/06/11 | 161 | 212 | 161 | 212 | 16,951,600 |
| 2024/06/10 | 154 | 163 | 153 | 162 | 435,200 |
| 2024/06/07 | 151 | 155 | 150 | 155 | 121,400 |
| 2024/06/06 | 155 | 155 | 150 | 150 | 176,200 |
| 2024/06/05 | 154 | 156 | 153 | 155 | 79,300 |
| 2024/06/04 | 151 | 156 | 151 | 156 | 229,400 |
| 2024/06/03 | 154 | 155 | 152 | 154 | 97,400 |
| 2024/05/31 | 154 | 155 | 152 | 154 | 185,300 |
| 2024/05/30 | 147 | 150 | 147 | 150 | 172,600 |
| 2024/05/29 | 152 | 154 | 148 | 148 | 151,800 |
| 2024/05/28 | 147 | 157 | 147 | 155 | 333,700 |
| 2024/05/27 | 151 | 151 | 146 | 149 | 206,800 |
| 2024/05/24 | 149 | 151 | 148 | 150 | 200,900 |
| 2024/05/23 | 153 | 154 | 150 | 152 | 276,400 |
| 2024/05/22 | 158 | 158 | 153 | 154 | 231,800 |
| 2024/05/21 | 163 | 163 | 157 | 157 | 266,500 |
| 2024/05/20 | 159 | 167 | 159 | 165 | 365,100 |
| 2024/05/17 | 157 | 159 | 156 | 159 | 154,300 |
| 2024/05/16 | 162 | 162 | 155 | 156 | 395,700 |
| 2024/05/15 | 165 | 165 | 161 | 163 | 151,500 |
| 2024/05/14 | 162 | 165 | 161 | 165 | 208,300 |
| 2024/05/13 | 166 | 166 | 162 | 162 | 206,600 |
| 2024/05/10 | 161 | 165 | 161 | 165 | 194,000 |
| 2024/05/09 | 165 | 165 | 158 | 160 | 351,300 |
| 2024/05/08 | 160 | 166 | 157 | 163 | 663,500 |
| 2024/05/07 | 171 | 173 | 170 | 170 | 262,400 |
| 2024/05/02 | 173 | 173 | 170 | 172 | 187,200 |
| 2024/05/01 | 173 | 174 | 172 | 174 | 134,900 |
| 2024/04/30 | 176 | 176 | 172 | 174 | 238,300 |
| 2024/04/26 | 176 | 177 | 173 | 175 | 164,600 |
| 2024/04/25 | 178 | 179 | 176 | 178 | 117,600 |
| 2024/04/24 | 180 | 181 | 178 | 180 | 163,400 |
| 2024/04/23 | 176 | 181 | 176 | 180 | 108,100 |
| 2024/04/22 | 175 | 179 | 173 | 179 | 219,100 |
| 2024/04/19 | 179 | 181 | 173 | 174 | 392,700 |
| 2024/04/18 | 178 | 183 | 177 | 179 | 132,800 |
| 2024/04/17 | 178 | 180 | 176 | 179 | 147,600 |
| 2024/04/16 | 179 | 181 | 177 | 178 | 155,300 |
| 2024/04/15 | 181 | 181 | 179 | 180 | 147,200 |
| 2024/04/12 | 183 | 184 | 182 | 182 | 63,700 |
| 2024/04/11 | 182 | 185 | 181 | 184 | 124,200 |
| 2024/04/10 | 182 | 189 | 182 | 184 | 141,900 |
| 2024/04/09 | 182 | 186 | 182 | 186 | 104,700 |
| 2024/04/08 | 188 | 189 | 181 | 181 | 211,400 |
| 2024/04/05 | 180 | 183 | 179 | 183 | 107,700 |
| 2024/04/04 | 182 | 183 | 179 | 183 | 119,900 |
| 2024/04/03 | 177 | 184 | 175 | 181 | 292,000 |
| 2024/04/02 | 183 | 183 | 177 | 177 | 381,900 |
| 2024/04/01 | 185 | 187 | 182 | 183 | 236,300 |
| 2024/03/29 | 184 | 187 | 183 | 185 | 212,300 |
| 2024/03/28 | 186 | 189 | 183 | 185 | 257,100 |
| 2024/03/27 | 191 | 191 | 186 | 186 | 370,700 |
| 2024/03/26 | 190 | 192 | 188 | 189 | 294,000 |
| 2024/03/25 | 194 | 202 | 190 | 192 | 594,800 |
| 2024/03/22 | 193 | 193 | 188 | 189 | 289,400 |
| 2024/03/21 | 196 | 197 | 192 | 193 | 314,500 |
| 2024/03/19 | 205 | 206 | 194 | 195 | 355,100 |
| 2024/03/18 | 197 | 200 | 196 | 200 | 217,700 |
| 2024/03/15 | 195 | 198 | 193 | 196 | 169,200 |
| 2024/03/14 | 200 | 200 | 195 | 198 | 127,400 |
| 2024/03/13 | 199 | 203 | 196 | 200 | 160,600 |
| 2024/03/12 | 196 | 201 | 191 | 201 | 259,500 |
| 2024/03/11 | 200 | 201 | 192 | 196 | 517,100 |
| 2024/03/08 | 203 | 208 | 201 | 202 | 379,500 |
| 2024/03/07 | 205 | 211 | 204 | 206 | 356,400 |
| 2024/03/06 | 199 | 209 | 197 | 205 | 560,700 |
| 2024/03/05 | 197 | 201 | 194 | 199 | 232,300 |
| 2024/03/04 | 195 | 203 | 193 | 198 | 348,800 |
| 2024/03/01 | 197 | 198 | 192 | 193 | 255,900 |
| 2024/02/29 | 193 | 198 | 190 | 197 | 352,900 |
| 2024/02/28 | 193 | 202 | 193 | 194 | 512,200 |
| 2024/02/27 | 191 | 195 | 189 | 192 | 541,500 |
| 2024/02/26 | 183 | 191 | 175 | 186 | 763,500 |
| 2024/02/22 | 188 | 189 | 184 | 184 | 395,900 |
| 2024/02/21 | 192 | 192 | 186 | 188 | 516,500 |
| 2024/02/20 | 193 | 196 | 191 | 192 | 354,900 |
| 2024/02/19 | 189 | 195 | 189 | 192 | 400,500 |
| 2024/02/16 | 187 | 195 | 186 | 189 | 707,700 |
| 2024/02/15 | 198 | 199 | 185 | 187 | 1,065,200 |
| 2024/02/14 | 202 | 206 | 198 | 198 | 646,500 |
| 2024/02/13 | 206 | 207 | 202 | 206 | 299,300 |
| 2024/02/09 | 210 | 211 | 200 | 205 | 1,166,500 |
| 2024/02/08 | 228 | 228 | 220 | 223 | 388,000 |
| 2024/02/07 | 225 | 228 | 224 | 227 | 128,700 |
| 2024/02/06 | 226 | 229 | 225 | 225 | 145,400 |
| 2024/02/05 | 222 | 230 | 221 | 227 | 421,900 |
| 2024/02/02 | 220 | 225 | 219 | 221 | 170,200 |
| 2024/02/01 | 225 | 226 | 219 | 220 | 406,900 |
| 2024/01/31 | 230 | 231 | 224 | 226 | 346,000 |
| 2024/01/30 | 231 | 231 | 227 | 229 | 166,000 |
| 2024/01/29 | 227 | 234 | 225 | 229 | 330,100 |
| 2024/01/26 | 228 | 231 | 226 | 227 | 201,100 |
| 2024/01/25 | 228 | 231 | 226 | 228 | 247,200 |
| 2024/01/24 | 227 | 232 | 227 | 228 | 280,700 |
| 2024/01/23 | 233 | 234 | 224 | 227 | 557,300 |
| 2024/01/22 | 230 | 235 | 224 | 234 | 920,800 |
| 2024/01/19 | 215 | 235 | 214 | 229 | 1,980,300 |
| 2024/01/18 | 223 | 237 | 214 | 217 | 2,102,300 |
| 2024/01/17 | 228 | 228 | 215 | 215 | 950,300 |
| 2024/01/16 | 227 | 230 | 225 | 227 | 429,600 |
| 2024/01/15 | 230 | 231 | 227 | 227 | 380,300 |
| 2024/01/12 | 235 | 236 | 227 | 231 | 672,700 |
| 2024/01/11 | 238 | 239 | 235 | 235 | 298,700 |
| 2024/01/10 | 243 | 244 | 237 | 239 | 442,700 |
| 2024/01/09 | 242 | 248 | 242 | 242 | 355,100 |
| 2024/01/05 | 251 | 251 | 240 | 240 | 548,500 |
| 2024/01/04 | 248 | 255 | 242 | 252 | 389,600 |
| 2023/12/29 | 246 | 249 | 242 | 247 | 169,600 |
| 2023/12/28 | 238 | 248 | 235 | 246 | 407,500 |
| 2023/12/27 | 228 | 239 | 228 | 236 | 508,700 |
| 2023/12/26 | 230 | 240 | 229 | 229 | 568,200 |
| 2023/12/25 | 232 | 237 | 228 | 230 | 554,100 |
| 2023/12/22 | 237 | 241 | 234 | 235 | 362,100 |
| 2023/12/21 | 242 | 245 | 236 | 236 | 486,800 |
| 2023/12/20 | 248 | 255 | 245 | 245 | 527,200 |
| 2023/12/19 | 250 | 256 | 250 | 253 | 418,000 |
| 2023/12/18 | 252 | 253 | 245 | 249 | 415,100 |
| 2023/12/15 | 244 | 254 | 244 | 252 | 695,300 |
| 2023/12/14 | 257 | 265 | 243 | 246 | 1,718,900 |
| 2023/12/13 | 259 | 268 | 249 | 256 | 2,275,000 |
| 2023/12/12 | 285 | 322 | 261 | 267 | 9,165,100 |
| 2023/12/11 | 234 | 305 | 227 | 301 | 16,482,100 |
| 2023/12/08 | 228 | 229 | 223 | 225 | 448,800 |
| 2023/12/07 | 229 | 230 | 226 | 226 | 418,300 |
| 2023/12/06 | 239 | 239 | 231 | 231 | 409,800 |
| 2023/12/05 | 241 | 241 | 235 | 236 | 337,300 |
| 2023/12/04 | 235 | 246 | 235 | 243 | 523,200 |
| 2023/12/01 | 244 | 244 | 236 | 237 | 542,300 |
| 2023/11/30 | 250 | 251 | 244 | 245 | 389,800 |
| 2023/11/29 | 249 | 254 | 248 | 250 | 418,800 |
| 2023/11/28 | 256 | 257 | 247 | 249 | 772,300 |
| 2023/11/27 | 264 | 268 | 256 | 259 | 528,200 |
| 2023/11/24 | 270 | 271 | 262 | 264 | 731,700 |
| 2023/11/22 | 279 | 279 | 271 | 273 | 547,900 |
| 2023/11/21 | 286 | 288 | 277 | 281 | 444,100 |
| 2023/11/20 | 278 | 295 | 278 | 284 | 613,800 |
| 2023/11/17 | 289 | 292 | 276 | 277 | 521,500 |
| 2023/11/16 | 272 | 298 | 272 | 292 | 637,800 |
| 2023/11/15 | 272 | 278 | 265 | 272 | 1,072,400 |
| 2023/11/14 | 316 | 318 | 310 | 312 | 183,500 |
| 2023/11/13 | 311 | 317 | 311 | 313 | 105,300 |
| 2023/11/10 | 318 | 319 | 312 | 314 | 228,800 |
| 2023/11/09 | 321 | 325 | 316 | 325 | 160,000 |
| 2023/11/08 | 326 | 330 | 319 | 321 | 205,900 |
| 2023/11/07 | 325 | 328 | 320 | 326 | 197,500 |
| 2023/11/06 | 317 | 332 | 313 | 325 | 599,700 |
| 2023/11/02 | 307 | 315 | 306 | 313 | 284,600 |
| 2023/11/01 | 307 | 308 | 303 | 307 | 168,100 |
| 2023/10/31 | 298 | 307 | 298 | 306 | 233,600 |
| 2023/10/30 | 305 | 311 | 301 | 301 | 232,400 |
| 2023/10/27 | 301 | 313 | 301 | 311 | 203,300 |
| 2023/10/26 | 303 | 307 | 300 | 303 | 151,800 |
| 2023/10/25 | 304 | 311 | 300 | 307 | 227,200 |
| 2023/10/24 | 295 | 306 | 284 | 302 | 675,000 |
| 2023/10/23 | 304 | 312 | 295 | 296 | 393,700 |
| 2023/10/20 | 309 | 310 | 302 | 307 | 289,000 |
| 2023/10/19 | 312 | 319 | 305 | 308 | 320,500 |
| 2023/10/18 | 307 | 317 | 307 | 313 | 318,900 |
| 2023/10/17 | 311 | 315 | 306 | 310 | 440,600 |
| 2023/10/16 | 332 | 333 | 307 | 310 | 821,900 |
| 2023/10/13 | 337 | 341 | 320 | 324 | 696,600 |
| 2023/10/12 | 356 | 356 | 339 | 342 | 496,600 |
| 2023/10/11 | 361 | 362 | 346 | 348 | 439,600 |
| 2023/10/10 | 351 | 363 | 351 | 361 | 269,200 |
| 2023/10/06 | 350 | 362 | 349 | 362 | 239,800 |
| 2023/10/05 | 345 | 353 | 344 | 350 | 216,800 |
| 2023/10/04 | 353 | 355 | 347 | 347 | 362,100 |
| 2023/10/03 | 367 | 367 | 354 | 357 | 415,400 |