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

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
2021/12/30 1,127 1,152 1,107 1,145 966,900
2021/12/29 1,087 1,147 1,085 1,141 1,365,600
2021/12/28 1,118 1,122 1,070 1,089 1,314,500
2021/12/27 1,141 1,145 1,106 1,110 1,238,300
2021/12/24 1,145 1,173 1,137 1,143 1,103,000
2021/12/23 1,152 1,155 1,123 1,137 773,200
2021/12/22 1,121 1,157 1,104 1,141 1,209,100
2021/12/21 1,134 1,137 1,090 1,116 1,191,000
2021/12/20 1,160 1,186 1,100 1,101 1,696,100
2021/12/17 1,180 1,205 1,164 1,181 1,248,500
2021/12/16 1,198 1,210 1,168 1,200 1,309,700
2021/12/15 1,134 1,189 1,133 1,170 1,150,000
2021/12/14 1,143 1,183 1,139 1,148 979,400
2021/12/13 1,190 1,194 1,138 1,159 1,434,400
2021/12/10 1,196 1,213 1,166 1,180 1,684,300
2021/12/09 1,261 1,285 1,194 1,200 3,136,400
2021/12/08 1,206 1,299 1,200 1,291 2,820,400
2021/12/07 1,197 1,227 1,170 1,202 2,181,100
2021/12/06 1,200 1,210 1,131 1,141 2,476,500
2021/12/03 1,190 1,273 1,171 1,236 3,976,300
2021/12/02 1,235 1,253 1,159 1,176 2,585,000
2021/12/01 1,320 1,340 1,187 1,243 3,230,000
2021/11/30 1,416 1,440 1,292 1,304 3,455,700
2021/11/29 1,403 1,467 1,380 1,398 3,607,700
2021/11/26 1,585 1,608 1,445 1,477 3,319,100
2021/11/25 1,758 1,758 1,460 1,564 6,600,600
2021/11/24 1,782 1,852 1,755 1,757 5,375,200
2021/11/22 1,750 1,888 1,718 1,781 8,743,700
2021/11/19 1,789 1,813 1,724 1,774 4,795,700
2021/11/18 1,791 1,867 1,701 1,800 14,659,900
2021/11/17 1,429 1,701 1,418 1,701 12,563,100
2021/11/16 1,490 1,610 1,362 1,401 15,079,300
2021/11/15 1,347 1,347 1,347 1,347 317,600
2021/11/12 1,047 1,047 1,047 1,047 163,700
2021/11/11 931 934 890 897 1,782,200
2021/11/10 930 952 913 922 1,015,400
2021/11/09 943 963 925 930 1,320,200
2021/11/08 992 1,002 934 945 2,122,400
2021/11/05 1,039 1,039 990 999 1,545,200
2021/11/04 1,039 1,065 1,025 1,039 807,500
2021/11/02 1,038 1,051 1,020 1,025 731,700
2021/11/01 1,070 1,080 1,018 1,025 1,197,800
2021/10/29 1,099 1,109 1,064 1,068 1,346,600
2021/10/28 1,081 1,107 1,072 1,090 1,219,600
2021/10/27 1,065 1,114 1,047 1,091 2,332,000
2021/10/26 1,002 1,085 999 1,069 2,767,900
2021/10/25 1,015 1,032 976 1,002 1,978,500
2021/10/22 965 994 958 976 1,059,600
2021/10/21 1,013 1,032 961 964 2,177,700
2021/10/20 1,030 1,033 1,008 1,020 703,000
2021/10/19 1,009 1,034 1,003 1,027 751,200
2021/10/18 1,039 1,060 1,006 1,013 1,279,600
2021/10/15 993 1,047 993 1,039 2,035,700
2021/10/14 1,005 1,013 983 994 1,058,500
2021/10/13 1,002 1,028 995 1,009 703,300
2021/10/12 1,047 1,072 1,001 1,008 1,639,600
2021/10/11 1,001 1,024 996 1,022 796,100
2021/10/08 992 1,009 982 1,001 992,700
2021/10/07 973 1,011 967 977 1,586,500
2021/10/06 1,003 1,011 960 973 1,053,500
2021/10/05 989 998 951 984 1,341,000
2021/10/04 1,043 1,044 991 1,009 1,153,900
2021/10/01 1,025 1,050 1,015 1,029 957,200
2021/09/30 1,066 1,078 1,025 1,027 1,203,000
2021/09/29 1,030 1,089 1,015 1,065 1,744,200
2021/09/28 1,059 1,073 1,037 1,043 889,500
2021/09/27 1,058 1,078 1,029 1,059 1,587,300
2021/09/24 994 1,082 994 1,069 3,255,300
2021/09/22 1,049 1,054 940 967 4,396,500
2021/09/21 1,016 1,063 1,016 1,046 1,053,600
2021/09/17 1,042 1,071 1,032 1,070 1,328,200
2021/09/16 1,081 1,087 1,032 1,058 2,016,200
2021/09/15 1,076 1,094 1,068 1,077 997,400
2021/09/14 1,106 1,111 1,068 1,087 2,115,500
2021/09/13 1,126 1,138 1,105 1,113 1,259,000
2021/09/10 1,133 1,150 1,122 1,129 1,430,900
2021/09/09 1,131 1,165 1,117 1,126 1,563,400
2021/09/08 1,168 1,183 1,125 1,140 3,033,300
2021/09/07 1,119 1,214 1,100 1,179 4,884,000
2021/09/06 1,122 1,143 1,104 1,114 1,551,900
2021/09/03 1,089 1,116 1,071 1,113 1,588,300
2021/09/02 1,123 1,123 1,075 1,081 1,719,900
2021/09/01 1,078 1,129 1,071 1,123 3,596,100
2021/08/31 1,085 1,085 1,060 1,072 1,390,300
2021/08/30 1,095 1,104 1,073 1,086 1,245,600
2021/08/27 1,130 1,137 1,084 1,085 2,012,700
2021/08/26 1,102 1,155 1,101 1,132 2,668,500
2021/08/25 1,106 1,142 1,086 1,093 2,378,500
2021/08/24 1,077 1,108 1,056 1,099 2,421,600
2021/08/23 1,042 1,089 1,037 1,047 2,216,300
2021/08/20 1,109 1,121 1,058 1,069 2,234,300
2021/08/19 1,117 1,163 1,105 1,109 3,000,400
2021/08/18 1,111 1,141 1,094 1,117 3,030,700
2021/08/17 1,100 1,240 1,085 1,110 10,631,300
2021/08/16 1,133 1,148 1,072 1,074 3,658,500
2021/08/13 1,133 1,200 1,104 1,163 5,234,300
2021/08/12 1,138 1,174 1,051 1,149 8,576,500
2021/08/11 1,199 1,220 1,112 1,131 7,352,300
2021/08/10 1,155 1,335 1,117 1,190 20,775,800
2021/08/06 1,350 1,359 1,191 1,191 6,715,400
2021/08/05 1,761 1,900 1,591 1,591 6,950,700
2021/08/04 2,001 2,028 1,966 1,991 1,168,600
2021/08/03 1,963 2,036 1,963 1,997 1,065,200
2021/08/02 2,033 2,034 1,968 1,991 1,320,000
2021/07/30 2,051 2,063 1,998 2,009 1,490,700
2021/07/29 2,031 2,109 2,008 2,058 1,842,200
2021/07/28 2,067 2,105 2,015 2,020 1,451,700
2021/07/27 2,120 2,173 2,060 2,087 2,257,800
2021/07/26 2,011 2,148 1,995 2,128 2,347,500
2021/07/21 2,105 2,115 1,983 1,992 1,951,100
2021/07/20 2,038 2,120 2,024 2,096 1,687,400
2021/07/19 1,971 2,049 1,969 2,043 1,690,800
2021/07/16 2,090 2,097 1,996 2,000 1,845,200
2021/07/15 2,093 2,108 2,021 2,080 1,711,700
2021/07/14 2,120 2,153 2,057 2,065 1,971,900
2021/07/13 2,180 2,248 2,102 2,126 3,825,200
2021/07/12 2,007 2,139 1,995 2,136 2,976,600
2021/07/09 1,901 2,028 1,886 2,007 3,059,100
2021/07/08 2,037 2,058 1,895 1,960 4,298,600
2021/07/07 2,120 2,159 2,075 2,085 1,963,000
2021/07/06 2,121 2,179 2,027 2,120 3,495,600
2021/07/05 2,187 2,230 2,102 2,108 2,918,200
2021/07/02 2,279 2,369 2,232 2,233 2,910,700
2021/07/01 2,360 2,362 2,288 2,289 2,655,600
2021/06/30 2,409 2,442 2,339 2,397 3,177,800
2021/06/29 2,388 2,455 2,354 2,400 3,960,100
2021/06/28 2,239 2,333 2,208 2,303 2,204,700
2021/06/25 2,143 2,220 2,076 2,208 1,859,300
2021/06/24 2,080 2,209 2,052 2,139 3,056,400
2021/06/23 2,304 2,319 2,114 2,140 3,198,600
2021/06/22 2,362 2,432 2,306 2,310 2,642,400
2021/06/21 2,361 2,427 2,265 2,285 3,076,500
2021/06/18 2,432 2,495 2,360 2,423 4,161,400
2021/06/17 2,369 2,566 2,333 2,422 7,670,700
2021/06/16 2,284 2,398 2,261 2,378 3,359,100
2021/06/15 2,199 2,310 2,175 2,299 2,856,800
2021/06/14 2,323 2,340 2,209 2,231 3,559,800
2021/06/11 2,138 2,280 2,135 2,273 4,122,800
2021/06/10 2,141 2,218 2,021 2,118 6,631,900
2021/06/09 2,287 2,384 2,230 2,291 11,052,700
2021/06/08 2,300 2,416 2,300 2,400 12,416,000
2021/06/07 1,994 2,299 1,969 2,250 19,629,000
2021/06/04 1,888 1,991 1,855 1,960 5,704,500
2021/06/03 1,968 1,968 1,800 1,917 8,121,000
2021/06/02 2,055 2,071 1,920 1,968 9,258,200
2021/06/01 1,928 2,043 1,904 2,043 10,381,500
2021/05/31 1,823 1,911 1,803 1,899 5,993,500
2021/05/28 1,850 1,893 1,790 1,842 7,240,500
2021/05/27 1,730 1,895 1,696 1,841 14,658,200
2021/05/26 1,680 1,744 1,635 1,741 10,662,900
2021/05/25 1,549 1,650 1,530 1,650 7,261,500
2021/05/24 1,566 1,699 1,476 1,510 15,578,800
2021/05/21 1,480 1,595 1,455 1,587 6,679,000
2021/05/20 1,514 1,528 1,435 1,473 4,738,100
2021/05/19 1,390 1,517 1,389 1,477 7,680,500
2021/05/18 1,310 1,395 1,282 1,385 3,175,200
2021/05/17 1,360 1,425 1,298 1,304 5,062,700
2021/05/14 1,274 1,415 1,242 1,382 9,650,800
2021/05/13 1,191 1,208 1,126 1,171 2,110,900
2021/05/12 1,249 1,284 1,204 1,222 1,868,900
2021/05/11 1,209 1,269 1,200 1,231 1,925,100
2021/05/10 1,334 1,344 1,266 1,269 1,758,500
2021/05/07 1,334 1,355 1,314 1,336 1,269,800
2021/05/06 1,360 1,386 1,323 1,346 2,987,400
2021/04/30 1,281 1,365 1,277 1,314 4,239,300
2021/04/28 1,253 1,439 1,221 1,290 16,796,400
2021/04/27 1,320 1,340 1,268 1,274 3,387,600
2021/04/26 1,205 1,327 1,174 1,279 6,977,900
2021/04/23 1,181 1,290 1,162 1,170 5,897,000
2021/04/22 1,136 1,168 1,121 1,151 1,415,000
2021/04/21 1,131 1,155 1,108 1,108 1,086,300
2021/04/20 1,106 1,164 1,097 1,156 1,350,100
2021/04/19 1,124 1,142 1,107 1,129 1,103,500
2021/04/16 1,085 1,126 1,077 1,111 1,359,700
2021/04/15 1,096 1,110 1,075 1,078 1,194,400
2021/04/14 1,104 1,122 1,089 1,109 1,023,600
2021/04/13 1,094 1,136 1,072 1,104 1,287,700
2021/04/12 1,176 1,181 1,104 1,105 1,800,200
2021/04/09 1,150 1,188 1,127 1,181 1,519,000
2021/04/08 1,174 1,203 1,145 1,154 1,871,300
2021/04/07 1,219 1,225 1,174 1,180 2,662,100
2021/04/06 1,169 1,221 1,168 1,209 2,935,300
2021/04/05 1,115 1,203 1,100 1,174 2,999,900
2021/04/02 1,076 1,126 1,071 1,111 2,128,200
2021/04/01 1,142 1,142 1,065 1,077 2,620,900
2021/03/31 1,106 1,150 1,075 1,131 2,436,000
2021/03/30 1,175 1,206 1,118 1,127 2,761,700
2021/03/29 1,186 1,249 1,140 1,176 4,954,400
2021/03/26 1,116 1,244 1,091 1,210 10,146,200
2021/03/25 1,347 1,356 1,000 1,145 31,026,300
2021/03/24 1,623 1,713 1,263 1,263 22,359,500
2021/03/23 1,373 1,663 1,370 1,663 11,453,000
2021/03/22 1,259 1,400 1,247 1,363 4,273,900
2021/03/19 1,267 1,308 1,225 1,239 2,769,700
2021/03/18 1,200 1,275 1,191 1,268 2,603,600
2021/03/17 1,175 1,205 1,159 1,183 1,356,400
2021/03/16 1,157 1,209 1,148 1,176 1,985,100
2021/03/15 1,101 1,176 1,074 1,139 1,994,300
2021/03/12 1,128 1,143 1,088 1,101 1,915,100
2021/03/11 1,058 1,155 1,035 1,129 3,612,700
2021/03/10 1,023 1,069 1,008 1,035 1,625,000
2021/03/09 1,113 1,139 1,015 1,024 3,282,800
2021/03/08 1,080 1,088 1,004 1,070 1,993,000
2021/03/05 1,127 1,129 993 1,034 4,575,100
2021/03/04 1,175 1,206 1,112 1,156 1,696,800
2021/03/03 1,172 1,315 1,151 1,203 3,856,500
2021/03/02 1,252 1,260 1,143 1,160 3,885,800
2021/03/01 1,341 1,343 1,251 1,282 2,044,400
2021/02/26 1,420 1,443 1,322 1,345 2,852,100
2021/02/25 1,420 1,478 1,401 1,449 2,094,700
2021/02/24 1,434 1,466 1,385 1,460 3,994,500
2021/02/22 1,265 1,444 1,265 1,380 7,442,100
2021/02/19 1,168 1,233 1,140 1,205 2,524,100
2021/02/18 1,143 1,209 1,105 1,198 2,730,400
2021/02/17 1,140 1,210 1,138 1,156 2,217,100
2021/02/16 1,199 1,208 1,113 1,179 3,581,500
2021/02/15 1,199 1,250 1,161 1,209 3,738,400
2021/02/12 1,065 1,232 1,020 1,197 11,211,600
2021/02/10 1,010 1,090 932 1,045 9,398,900
2021/02/09 1,105 1,268 1,042 1,100 22,563,600
2021/02/08 1,045 1,045 1,045 1,045 258,000
2021/02/05 865 895 861 895 3,450,900
2021/02/04 805 805 696 745 6,112,200
2021/02/03 826 850 792 832 4,844,000
2021/02/02 863 878 805 818 10,963,800
2021/02/01 700 790 699 790 9,196,800
2021/01/29 879 894 690 690 16,451,200
2021/01/28 787 870 785 840 9,462,100
2021/01/27 756 834 737 818 9,202,600
2021/01/26 710 753 686 739 6,348,000
2021/01/25 629 715 629 715 7,283,100
2021/01/22 577 628 572 615 2,578,400
2021/01/21 550 613 542 585 4,385,500
2021/01/20 527 542 523 542 1,704,400
2021/01/19 511 523 501 522 1,646,700
2021/01/18 488 518 483 506 2,735,700
2021/01/15 459 498 458 496 2,270,000
2021/01/14 475 475 456 461 930,400
2021/01/13 469 480 450 475 1,906,700
2021/01/12 437 484 435 475 3,600,000
2021/01/08 417 437 411 435 1,443,300
2021/01/07 420 430 411 414 1,052,400
2021/01/06 392 420 390 416 1,577,900
2021/01/05 383 399 380 389 824,200
2021/01/04 384 388 372 387 972,500

このページの先頭へ