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
2026/05/22 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