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
2026/10/06 57 57 56 56 430,500
2026/10/05 55 56 55 55 78,000
2026/10/02 56 56 55 56 113,300
2026/10/01 57 57 55 56 431,200
2026/09/30 55 57 55 56 511,500
2026/09/29 58 58 55 55 491,100
2026/09/28 58 58 56 57 945,200
2026/09/25 56 58 55 58 977,500
2026/09/24 57 58 55 56 956,400
2026/09/18 54 56 54 55 735,500
2026/09/17 54 55 53 55 585,800
2026/09/16 55 55 53 53 1,046,900
2026/09/15 56 57 55 56 578,700
2026/09/14 56 56 54 56 1,196,800
2026/09/11 57 58 55 57 1,421,400
2026/09/10 60 61 57 58 1,160,100
2026/09/09 60 61 59 59 312,900
2026/09/08 61 62 59 60 1,127,000
2026/09/07 61 62 60 60 535,700
2026/09/04 61 62 60 61 769,300
2026/09/03 61 62 61 61 209,000
2026/09/02 63 63 62 62 196,300
2026/09/01 62 64 62 63 191,600
2026/08/31 62 64 62 64 302,900
2026/08/28 63 64 62 64 251,600
2026/08/27 62 63 62 63 243,500
2026/08/26 62 63 61 62 398,800
2026/08/25 63 63 60 62 1,746,300
2026/08/24 65 65 62 63 1,530,600
2026/08/21 66 66 64 65 743,300
2026/08/20 68 69 64 66 2,139,400
2026/08/19 68 69 68 69 259,000
2026/08/18 69 70 65 68 2,699,000
2026/08/17 73 74 72 73 452,700
2026/08/14 71 73 70 71 518,600
2026/08/13 70 71 69 71 357,200
2026/08/12 69 71 68 71 370,400
2026/08/10 68 71 68 70 350,600
2026/08/07 69 70 68 69 173,200
2026/08/06 70 71 69 69 237,700
2026/08/05 69 71 69 71 266,700
2026/08/04 69 70 69 70 225,400
2026/08/03 68 70 66 70 472,800
2026/07/31 67 70 66 69 502,500
2026/07/30 67 68 65 66 533,300
2026/07/29 67 68 65 66 725,700
2026/07/28 68 69 67 68 560,000
2026/07/27 69 71 68 69 381,700
2026/07/24 70 71 68 70 313,200
2026/07/23 71 71 69 70 137,000
2026/07/22 70 71 69 71 455,900
2026/07/21 68 71 68 70 331,700
2026/07/17 70 71 67 69 916,900
2026/07/16 71 73 69 70 558,600
2026/07/15 70 73 70 73 420,500
2026/07/14 70 71 69 70 236,600
2026/07/13 71 72 69 70 387,200
2026/07/10 69 72 68 71 679,000
2026/07/09 70 70 68 69 490,900
2026/07/08 71 72 68 69 2,484,400
2026/07/07 79 92 72 73 9,395,400
2026/07/06 76 77 74 76 643,000
2026/07/03 71 79 71 77 1,288,600
2026/07/02 70 73 69 71 348,300
2026/07/01 70 73 70 71 497,500
2026/06/30 71 72 69 69 234,900
2026/06/29 69 73 68 71 882,300
2026/06/26 67 69 66 68 418,600
2026/06/25 68 69 66 67 519,300
2026/06/24 68 70 68 69 117,300
2026/06/23 69 70 68 68 155,300
2026/06/22 68 72 68 69 435,200
2026/06/19 69 71 67 68 671,100
2026/06/18 69 70 68 70 431,600
2026/06/17 68 72 68 70 574,100
2026/06/16 69 70 66 69 849,700
2026/06/15 71 71 68 69 649,100
2026/06/12 71 72 70 70 274,900
2026/06/11 70 71 68 71 555,100
2026/06/10 72 72 68 71 890,100
2026/06/09 75 76 70 71 707,300
2026/06/08 74 75 71 72 567,200
2026/06/05 75 76 73 75 472,200
2026/06/04 72 74 71 71 500,800
2026/06/03 74 74 71 73 949,300
2026/06/02 75 75 73 74 550,800
2026/06/01 78 79 74 75 838,400
2026/05/29 81 82 77 78 668,500
2026/05/28 77 85 77 79 1,619,000
2026/05/27 82 82 75 78 2,324,400
2026/05/26 82 84 81 82 809,800
2026/05/25 82 83 81 81 519,700
2026/05/22 82 84 81 83 418,900
2026/05/21 83 83 81 82 507,600
2026/05/20 83 84 80 82 872,100
2026/05/19 82 85 81 81 862,000
2026/05/18 84 94 79 83 4,106,800
2026/05/15 85 87 83 84 638,400
2026/05/14 87 89 84 84 803,600
2026/05/13 88 89 87 87 429,400
2026/05/12 92 93 88 88 950,300
2026/05/11 92 93 90 90 457,100
2026/05/08 90 93 89 91 719,400
2026/05/07 91 93 90 93 497,300
2026/05/01 91 92 90 90 743,600
2026/04/30 92 93 91 92 362,200
2026/04/28 92 94 91 92 486,200
2026/04/27 93 94 91 92 864,800
2026/04/24 94 96 93 93 422,800
2026/04/23 96 97 92 94 931,200
2026/04/22 101 103 95 96 2,323,400
2026/04/21 98 98 96 97 466,900
2026/04/20 97 99 96 97 675,200
2026/04/17 98 98 95 97 919,600
2026/04/16 97 100 97 97 963,700
2026/04/15 97 98 96 97 1,195,400
2026/04/14 99 101 96 97 1,032,100
2026/04/13 98 101 96 98 1,001,900
2026/04/10 103 104 98 98 1,549,100
2026/04/09 108 108 102 102 1,315,400
2026/04/08 107 110 106 108 1,308,800
2026/04/07 108 111 106 106 870,800
2026/04/06 110 112 108 108 802,300
2026/04/03 112 112 109 109 518,500
2026/03/27 112 121 112 119 1,242,900
2026/03/26 119 123 114 114 1,094,800
2026/03/25 114 123 113 119 2,419,200
2026/03/24 117 119 112 114 1,505,600
2026/03/23 118 118 110 114 1,695,800
2026/03/19 115 120 114 118 1,907,300
2026/03/18 117 123 115 118 4,811,400
2026/03/17 123 145 115 121 32,697,900
2026/03/16 107 152 107 127 47,552,900
2026/03/13 107 108 105 107 1,179,500
2026/03/12 114 114 108 110 2,595,600
2026/03/11 116 121 114 115 2,313,300
2026/03/10 118 119 113 116 2,366,200
2026/03/09 114 117 111 115 4,018,100
2026/03/06 126 128 121 121 2,782,300
2026/03/05 126 137 124 128 6,569,200
2026/03/04 127 135 119 121 5,779,900
2026/03/03 144 144 130 131 8,118,800
2026/03/02 160 160 147 147 7,472,000
2026/02/27 180 187 159 162 13,657,000
2026/02/26 180 204 167 170 18,382,300
2026/02/25 196 229 177 183 29,190,600
2026/02/24 151 210 145 201 61,405,100
2026/02/20 217 220 145 160 83,737,800
2026/02/19 136 171 129 171 77,393,100
2026/02/18 98 121 94 121 32,069,400
2026/02/17 88 93 88 91 2,306,900
2026/02/16 86 89 86 88 750,600
2026/02/13 87 87 85 87 340,500
2026/02/12 88 89 86 87 931,400
2026/02/10 86 89 85 88 1,407,900
2026/02/09 82 88 82 86 1,551,500
2026/02/06 86 86 81 82 1,063,900
2026/02/05 85 87 85 86 824,900
2026/02/04 85 86 85 85 251,200
2026/02/03 87 87 85 87 832,300
2026/02/02 88 88 85 87 774,300
2026/01/30 85 86 85 86 510,600
2026/01/29 89 89 85 86 1,135,100
2026/01/28 89 89 88 88 292,300
2026/01/27 90 90 88 89 596,600
2026/01/26 90 91 89 89 484,900
2026/01/23 91 92 90 91 701,100
2026/01/22 92 93 91 92 401,500
2026/01/21 91 92 90 92 820,800
2026/01/20 97 97 92 94 1,553,400
2026/01/19 91 96 90 95 2,179,400
2026/01/16 91 91 89 90 922,500
2026/01/15 88 92 88 90 1,234,000
2026/01/14 89 90 88 89 597,400
2026/01/13 91 91 89 90 433,400
2026/01/09 91 92 89 91 1,044,900
2026/01/08 90 92 89 90 1,133,300
2026/01/07 90 91 89 90 361,200
2026/01/06 89 91 89 91 1,222,300
2026/01/05 90 91 88 90 1,036,300

このページの先頭へ