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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 383 | 383 | 370 | 370 | 177,500 |
2023/09/29 | 378 | 384 | 378 | 380 | 130,000 |
2023/09/28 | 380 | 383 | 376 | 378 | 211,600 |
2023/09/27 | 373 | 381 | 373 | 381 | 162,600 |
2023/09/26 | 373 | 376 | 372 | 373 | 102,900 |
2023/09/25 | 369 | 376 | 369 | 374 | 117,600 |
2023/09/22 | 361 | 371 | 361 | 371 | 138,600 |
2023/09/21 | 372 | 375 | 365 | 367 | 331,000 |
2023/09/20 | 371 | 375 | 371 | 373 | 155,500 |
2023/09/19 | 376 | 379 | 372 | 372 | 261,900 |
2023/09/15 | 383 | 383 | 375 | 379 | 222,500 |
2023/09/14 | 381 | 385 | 379 | 380 | 130,200 |
2023/09/13 | 384 | 386 | 382 | 383 | 107,700 |
2023/09/12 | 386 | 389 | 382 | 385 | 156,200 |
2023/09/11 | 386 | 391 | 381 | 381 | 190,200 |
2023/09/08 | 380 | 385 | 380 | 385 | 169,000 |
2023/09/07 | 392 | 393 | 382 | 384 | 288,700 |
2023/09/06 | 390 | 395 | 389 | 393 | 197,200 |
2023/09/05 | 392 | 400 | 389 | 390 | 378,700 |
2023/09/04 | 404 | 404 | 393 | 393 | 370,200 |
2023/09/01 | 391 | 408 | 388 | 404 | 414,500 |
2023/08/31 | 392 | 394 | 391 | 392 | 109,500 |
2023/08/30 | 397 | 398 | 390 | 392 | 198,500 |
2023/08/29 | 386 | 397 | 386 | 392 | 244,400 |
2023/08/28 | 388 | 390 | 385 | 385 | 169,200 |
2023/08/25 | 380 | 388 | 377 | 385 | 156,300 |
2023/08/24 | 381 | 388 | 380 | 382 | 165,400 |
2023/08/23 | 384 | 386 | 380 | 383 | 193,800 |
2023/08/22 | 386 | 391 | 382 | 384 | 166,900 |
2023/08/21 | 375 | 389 | 375 | 388 | 188,600 |
2023/08/18 | 374 | 386 | 371 | 380 | 248,500 |
2023/08/17 | 378 | 381 | 372 | 378 | 262,700 |
2023/08/16 | 384 | 386 | 380 | 381 | 245,500 |
2023/08/15 | 388 | 392 | 384 | 389 | 232,300 |
2023/08/14 | 396 | 399 | 388 | 389 | 232,100 |
2023/08/10 | 395 | 403 | 395 | 399 | 297,400 |
2023/08/09 | 400 | 404 | 393 | 401 | 295,000 |
2023/08/08 | 407 | 409 | 400 | 403 | 178,100 |
2023/08/07 | 390 | 406 | 385 | 406 | 269,300 |
2023/08/04 | 389 | 396 | 385 | 394 | 537,700 |
2023/08/03 | 408 | 408 | 397 | 397 | 525,000 |
2023/08/02 | 416 | 419 | 409 | 412 | 224,100 |
2023/08/01 | 415 | 422 | 415 | 416 | 139,500 |
2023/07/31 | 417 | 422 | 414 | 418 | 189,000 |
2023/07/28 | 422 | 422 | 414 | 417 | 334,200 |
2023/07/27 | 425 | 428 | 421 | 427 | 217,900 |
2023/07/26 | 427 | 432 | 424 | 428 | 169,300 |
2023/07/25 | 435 | 435 | 428 | 428 | 210,300 |
2023/07/24 | 430 | 437 | 428 | 432 | 209,500 |
2023/07/21 | 424 | 431 | 424 | 426 | 168,600 |
2023/07/20 | 427 | 430 | 424 | 425 | 153,900 |
2023/07/19 | 429 | 431 | 426 | 428 | 113,000 |
2023/07/18 | 425 | 429 | 423 | 427 | 93,600 |
2023/07/14 | 424 | 429 | 421 | 425 | 229,700 |
2023/07/13 | 417 | 424 | 416 | 422 | 178,100 |
2023/07/12 | 419 | 422 | 417 | 417 | 131,900 |
2023/07/11 | 422 | 427 | 419 | 419 | 190,500 |
2023/07/10 | 426 | 429 | 420 | 422 | 185,100 |
2023/07/07 | 416 | 426 | 415 | 425 | 156,500 |
2023/07/06 | 426 | 429 | 416 | 421 | 347,100 |
2023/07/05 | 432 | 434 | 426 | 431 | 264,100 |
2023/07/04 | 431 | 437 | 430 | 433 | 160,300 |
2023/07/03 | 436 | 442 | 432 | 434 | 200,300 |
2023/06/30 | 435 | 439 | 429 | 436 | 201,600 |
2023/06/29 | 431 | 437 | 428 | 436 | 244,100 |
2023/06/28 | 425 | 434 | 421 | 429 | 273,500 |
2023/06/27 | 433 | 435 | 419 | 421 | 617,700 |
2023/06/26 | 453 | 457 | 437 | 438 | 715,000 |
2023/06/23 | 470 | 471 | 448 | 455 | 583,300 |
2023/06/22 | 468 | 483 | 463 | 469 | 918,600 |
2023/06/21 | 452 | 476 | 450 | 471 | 1,178,200 |
2023/06/20 | 445 | 455 | 439 | 452 | 507,500 |
2023/06/19 | 442 | 453 | 438 | 446 | 564,500 |
2023/06/16 | 437 | 453 | 437 | 439 | 690,800 |
2023/06/15 | 459 | 460 | 436 | 436 | 774,900 |
2023/06/14 | 450 | 463 | 440 | 459 | 606,000 |
2023/06/13 | 443 | 453 | 436 | 445 | 569,100 |
2023/06/12 | 418 | 445 | 418 | 445 | 847,000 |
2023/06/09 | 427 | 428 | 416 | 420 | 372,400 |
2023/06/08 | 432 | 440 | 422 | 426 | 514,600 |
2023/06/07 | 425 | 436 | 423 | 431 | 613,200 |
2023/06/06 | 421 | 431 | 420 | 423 | 329,400 |
2023/06/05 | 415 | 426 | 413 | 421 | 427,300 |
2023/06/02 | 416 | 420 | 407 | 414 | 613,600 |
2023/06/01 | 425 | 428 | 408 | 423 | 1,101,800 |
2023/05/31 | 435 | 464 | 428 | 431 | 3,121,400 |
2023/05/30 | 428 | 433 | 408 | 425 | 3,332,900 |
2023/05/29 | 377 | 458 | 375 | 408 | 5,631,300 |
2023/05/26 | 390 | 395 | 376 | 378 | 362,100 |
2023/05/25 | 389 | 404 | 382 | 389 | 422,100 |
2023/05/24 | 379 | 407 | 376 | 392 | 667,300 |
2023/05/23 | 380 | 393 | 377 | 378 | 542,200 |
2023/05/22 | 369 | 376 | 368 | 375 | 295,700 |
2023/05/19 | 365 | 370 | 361 | 368 | 283,100 |
2023/05/18 | 360 | 369 | 360 | 361 | 510,700 |
2023/05/17 | 364 | 367 | 356 | 357 | 515,500 |
2023/05/16 | 370 | 372 | 362 | 365 | 308,800 |
2023/05/15 | 365 | 371 | 361 | 370 | 283,500 |
2023/05/12 | 371 | 375 | 365 | 365 | 306,900 |
2023/05/11 | 371 | 375 | 367 | 369 | 351,900 |
2023/05/10 | 375 | 379 | 366 | 366 | 420,700 |
2023/05/09 | 370 | 389 | 370 | 379 | 629,100 |
2023/05/08 | 372 | 380 | 369 | 372 | 420,500 |
2023/05/02 | 373 | 381 | 365 | 376 | 679,600 |
2023/05/01 | 398 | 400 | 374 | 375 | 1,213,600 |
2023/04/28 | 399 | 413 | 392 | 402 | 1,069,900 |
2023/04/27 | 418 | 420 | 408 | 412 | 549,500 |
2023/04/26 | 420 | 431 | 419 | 422 | 351,800 |
2023/04/25 | 425 | 426 | 418 | 423 | 392,600 |
2023/04/24 | 428 | 450 | 421 | 425 | 562,900 |
2023/04/21 | 431 | 432 | 427 | 430 | 230,100 |
2023/04/20 | 429 | 436 | 428 | 434 | 180,200 |
2023/04/19 | 434 | 441 | 432 | 432 | 231,400 |
2023/04/18 | 433 | 440 | 432 | 438 | 151,700 |
2023/04/17 | 441 | 445 | 433 | 437 | 199,700 |
2023/04/14 | 440 | 448 | 439 | 441 | 389,900 |
2023/04/13 | 431 | 439 | 427 | 437 | 229,300 |
2023/04/12 | 434 | 438 | 430 | 435 | 211,500 |
2023/04/11 | 431 | 436 | 428 | 429 | 251,300 |
2023/04/10 | 425 | 432 | 425 | 425 | 220,900 |
2023/04/07 | 438 | 438 | 422 | 426 | 282,500 |
2023/04/06 | 435 | 435 | 430 | 432 | 136,000 |
2023/04/05 | 437 | 441 | 432 | 434 | 190,600 |
2023/04/04 | 441 | 444 | 438 | 442 | 143,800 |
2023/04/03 | 435 | 448 | 435 | 441 | 377,000 |
2023/03/31 | 444 | 447 | 432 | 432 | 350,800 |
2023/03/30 | 438 | 448 | 438 | 441 | 322,500 |
2023/03/29 | 438 | 441 | 437 | 438 | 148,200 |
2023/03/28 | 442 | 446 | 438 | 442 | 271,100 |
2023/03/27 | 431 | 444 | 431 | 437 | 224,700 |
2023/03/24 | 430 | 434 | 425 | 434 | 310,300 |
2023/03/23 | 428 | 433 | 424 | 431 | 385,400 |
2023/03/22 | 434 | 462 | 431 | 434 | 1,272,100 |
2023/03/20 | 438 | 444 | 429 | 431 | 310,700 |
2023/03/17 | 440 | 447 | 437 | 441 | 381,200 |
2023/03/16 | 430 | 438 | 423 | 434 | 524,700 |
2023/03/15 | 455 | 458 | 440 | 440 | 386,500 |
2023/03/14 | 456 | 456 | 440 | 444 | 594,800 |
2023/03/13 | 460 | 464 | 457 | 459 | 433,800 |
2023/03/10 | 471 | 473 | 465 | 467 | 375,700 |
2023/03/09 | 471 | 475 | 469 | 472 | 279,500 |
2023/03/08 | 473 | 477 | 471 | 471 | 218,700 |
2023/03/07 | 471 | 478 | 470 | 474 | 202,600 |
2023/03/06 | 475 | 479 | 470 | 472 | 181,400 |
2023/03/03 | 472 | 479 | 472 | 474 | 400,100 |
2023/03/02 | 467 | 473 | 465 | 470 | 268,900 |
2023/03/01 | 475 | 479 | 465 | 469 | 656,600 |
2023/02/28 | 473 | 482 | 467 | 475 | 462,900 |
2023/02/27 | 474 | 478 | 467 | 468 | 500,800 |
2023/02/24 | 490 | 492 | 470 | 472 | 1,540,900 |
2023/02/22 | 511 | 511 | 498 | 506 | 602,200 |
2023/02/21 | 521 | 527 | 514 | 518 | 593,100 |
2023/02/20 | 525 | 534 | 520 | 521 | 654,400 |
2023/02/17 | 530 | 570 | 524 | 527 | 2,142,900 |
2023/02/16 | 497 | 540 | 496 | 538 | 2,070,700 |
2023/02/15 | 468 | 499 | 461 | 498 | 2,617,400 |
2023/02/14 | 486 | 489 | 458 | 469 | 2,764,600 |
2023/02/13 | 496 | 516 | 477 | 479 | 7,677,200 |
2023/02/10 | 577 | 577 | 577 | 577 | 164,000 |
2023/02/09 | 656 | 681 | 643 | 677 | 1,517,200 |
2023/02/08 | 636 | 654 | 633 | 651 | 824,800 |
2023/02/07 | 632 | 638 | 631 | 634 | 271,900 |
2023/02/06 | 628 | 637 | 627 | 631 | 301,900 |
2023/02/03 | 628 | 630 | 622 | 625 | 314,600 |
2023/02/02 | 635 | 637 | 627 | 631 | 515,400 |
2023/02/01 | 639 | 645 | 635 | 637 | 375,500 |
2023/01/31 | 640 | 640 | 630 | 633 | 336,500 |
2023/01/30 | 640 | 645 | 637 | 637 | 352,000 |
2023/01/27 | 636 | 638 | 630 | 635 | 320,700 |
2023/01/26 | 645 | 648 | 636 | 638 | 241,200 |
2023/01/25 | 643 | 646 | 636 | 643 | 333,600 |
2023/01/24 | 640 | 648 | 637 | 641 | 460,400 |
2023/01/23 | 634 | 638 | 628 | 636 | 302,800 |
2023/01/20 | 623 | 633 | 623 | 631 | 296,800 |
2023/01/19 | 620 | 629 | 616 | 624 | 303,800 |
2023/01/18 | 618 | 631 | 618 | 622 | 294,700 |
2023/01/17 | 629 | 632 | 616 | 617 | 385,800 |
2023/01/16 | 620 | 649 | 620 | 628 | 701,600 |
2023/01/13 | 633 | 635 | 622 | 623 | 474,300 |
2023/01/12 | 645 | 647 | 631 | 634 | 332,400 |
2023/01/11 | 635 | 645 | 634 | 645 | 437,400 |
2023/01/10 | 636 | 643 | 627 | 630 | 344,200 |
2023/01/06 | 628 | 642 | 626 | 639 | 334,000 |
2023/01/05 | 628 | 638 | 627 | 633 | 291,500 |
2023/01/04 | 645 | 647 | 625 | 625 | 426,300 |