サンバイオ(4592)の株価時系列情報
サンバイオ(4592)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,620 | 3,630 | 3,450 | 3,450 | 2,134,300 |
| 2025/06/12 | 3,650 | 3,725 | 3,530 | 3,555 | 1,988,400 |
| 2025/06/11 | 3,680 | 3,800 | 3,625 | 3,680 | 3,243,000 |
| 2025/06/10 | 3,485 | 3,720 | 3,460 | 3,700 | 3,979,700 |
| 2025/06/09 | 3,315 | 3,480 | 3,265 | 3,420 | 2,179,600 |
| 2025/06/06 | 3,515 | 3,595 | 3,350 | 3,380 | 2,283,700 |
| 2025/06/05 | 3,650 | 3,660 | 3,445 | 3,520 | 4,089,600 |
| 2025/06/04 | 3,370 | 3,805 | 3,340 | 3,660 | 9,996,200 |
| 2025/06/03 | 3,290 | 3,380 | 3,155 | 3,370 | 3,732,800 |
| 2025/06/02 | 2,901 | 3,275 | 2,850 | 3,220 | 6,287,900 |
| 2025/05/30 | 3,520 | 3,935 | 2,951 | 3,015 | 17,837,800 |
| 2025/05/29 | 3,390 | 3,430 | 3,300 | 3,415 | 2,321,500 |
| 2025/05/28 | 3,205 | 3,405 | 3,190 | 3,375 | 2,981,000 |
| 2025/05/27 | 3,320 | 3,335 | 3,120 | 3,220 | 2,292,100 |
| 2025/05/26 | 3,215 | 3,345 | 3,160 | 3,270 | 3,071,500 |
| 2025/05/23 | 3,275 | 3,315 | 3,115 | 3,165 | 2,449,500 |
| 2025/05/22 | 3,335 | 3,420 | 3,160 | 3,280 | 2,952,700 |
| 2025/05/21 | 3,480 | 3,495 | 3,230 | 3,310 | 5,614,900 |
| 2025/05/20 | 3,000 | 3,490 | 2,980 | 3,475 | 10,624,700 |
| 2025/05/19 | 2,644 | 2,990 | 2,636 | 2,989 | 8,319,900 |
| 2025/05/16 | 2,800 | 2,828 | 2,672 | 2,673 | 5,431,500 |
| 2025/05/15 | 2,697 | 2,799 | 2,633 | 2,786 | 5,930,700 |
| 2025/05/14 | 2,719 | 2,756 | 2,630 | 2,670 | 6,025,400 |
| 2025/05/13 | 2,438 | 2,705 | 2,397 | 2,701 | 10,065,700 |
| 2025/05/12 | 2,500 | 2,549 | 2,340 | 2,409 | 5,819,700 |
| 2025/05/09 | 2,280 | 2,490 | 2,273 | 2,468 | 7,477,600 |
| 2025/05/08 | 2,316 | 2,340 | 2,242 | 2,292 | 3,484,400 |
| 2025/05/07 | 2,349 | 2,482 | 2,303 | 2,317 | 7,329,500 |
| 2025/05/02 | 2,315 | 2,438 | 2,269 | 2,299 | 9,260,600 |
| 2025/05/01 | 2,000 | 2,350 | 2,000 | 2,322 | 9,770,100 |
| 2025/04/30 | 2,045 | 2,095 | 1,973 | 1,997 | 3,406,300 |
| 2025/04/28 | 2,080 | 2,091 | 1,982 | 2,017 | 3,657,300 |
| 2025/04/25 | 1,935 | 2,089 | 1,894 | 2,072 | 5,930,300 |
| 2025/04/24 | 1,988 | 2,039 | 1,874 | 1,898 | 7,020,400 |
| 2025/04/23 | 2,286 | 2,313 | 2,085 | 2,088 | 7,990,200 |
| 2025/04/22 | 2,228 | 2,327 | 2,211 | 2,282 | 5,720,700 |
| 2025/04/21 | 2,363 | 2,388 | 2,159 | 2,278 | 8,287,500 |
| 2025/04/18 | 2,272 | 2,478 | 2,234 | 2,399 | 10,592,100 |
| 2025/04/17 | 2,140 | 2,280 | 2,112 | 2,255 | 7,568,200 |
| 2025/04/16 | 2,180 | 2,185 | 2,079 | 2,140 | 4,740,100 |
| 2025/04/15 | 2,096 | 2,153 | 2,046 | 2,140 | 8,206,100 |
| 2025/04/14 | 1,847 | 2,086 | 1,815 | 2,000 | 8,612,800 |
| 2025/04/11 | 1,620 | 1,805 | 1,620 | 1,805 | 4,388,700 |
| 2025/04/10 | 1,713 | 1,717 | 1,614 | 1,674 | 3,007,000 |
| 2025/04/09 | 1,626 | 1,669 | 1,481 | 1,546 | 3,255,100 |
| 2025/04/08 | 1,579 | 1,653 | 1,563 | 1,653 | 2,844,300 |
| 2025/04/07 | 1,520 | 1,555 | 1,388 | 1,388 | 4,027,700 |
| 2025/04/04 | 1,680 | 1,766 | 1,583 | 1,627 | 4,774,300 |
| 2025/04/03 | 1,550 | 1,708 | 1,550 | 1,678 | 3,142,100 |
| 2025/04/02 | 1,644 | 1,659 | 1,567 | 1,637 | 3,256,600 |
| 2025/04/01 | 1,800 | 1,850 | 1,633 | 1,667 | 11,704,500 |
| 2025/03/31 | 1,602 | 1,695 | 1,567 | 1,647 | 3,407,600 |
| 2025/03/28 | 1,623 | 1,781 | 1,622 | 1,655 | 7,918,000 |
| 2025/03/27 | 1,630 | 1,686 | 1,620 | 1,645 | 6,672,400 |
| 2025/03/26 | 1,440 | 1,675 | 1,412 | 1,666 | 10,909,700 |
| 2025/03/25 | 1,335 | 1,416 | 1,312 | 1,410 | 2,886,200 |
| 2025/03/24 | 1,359 | 1,396 | 1,308 | 1,321 | 2,787,100 |
| 2025/03/21 | 1,347 | 1,445 | 1,307 | 1,360 | 4,706,400 |
| 2025/03/19 | 1,278 | 1,416 | 1,269 | 1,301 | 6,402,400 |
| 2025/03/18 | 1,134 | 1,299 | 1,115 | 1,297 | 4,695,800 |
| 2025/03/17 | 1,149 | 1,180 | 1,133 | 1,164 | 1,498,000 |
| 2025/03/14 | 1,114 | 1,167 | 1,095 | 1,153 | 1,584,000 |
| 2025/03/13 | 1,119 | 1,142 | 1,100 | 1,116 | 895,600 |
| 2025/03/12 | 1,088 | 1,130 | 1,079 | 1,104 | 854,900 |
| 2025/03/11 | 1,086 | 1,093 | 1,053 | 1,090 | 996,800 |
| 2025/03/10 | 1,101 | 1,117 | 1,063 | 1,112 | 996,000 |
| 2025/03/07 | 1,075 | 1,112 | 1,066 | 1,103 | 816,000 |
| 2025/03/06 | 1,157 | 1,165 | 1,091 | 1,093 | 1,437,000 |
| 2025/03/05 | 1,133 | 1,166 | 1,113 | 1,133 | 1,148,100 |
| 2025/03/04 | 1,168 | 1,168 | 1,111 | 1,137 | 1,255,900 |
| 2025/03/03 | 1,131 | 1,180 | 1,124 | 1,169 | 1,438,800 |
| 2025/02/28 | 1,156 | 1,198 | 1,114 | 1,121 | 1,886,100 |
| 2025/02/27 | 1,210 | 1,215 | 1,164 | 1,170 | 1,866,700 |
| 2025/02/26 | 1,115 | 1,202 | 1,083 | 1,192 | 2,721,800 |
| 2025/02/25 | 1,127 | 1,161 | 1,102 | 1,119 | 1,483,300 |
| 2025/02/21 | 1,105 | 1,183 | 1,081 | 1,150 | 2,407,700 |
| 2025/02/20 | 1,108 | 1,135 | 1,087 | 1,115 | 1,351,200 |
| 2025/02/19 | 1,133 | 1,208 | 1,113 | 1,124 | 3,961,800 |
| 2025/02/18 | 1,050 | 1,132 | 1,050 | 1,115 | 2,165,100 |
| 2025/02/17 | 1,019 | 1,122 | 1,018 | 1,055 | 3,175,400 |
| 2025/02/14 | 1,028 | 1,065 | 995 | 1,031 | 2,438,900 |
| 2025/02/13 | 1,069 | 1,069 | 1,008 | 1,021 | 3,140,300 |
| 2025/02/12 | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 |
| 2025/02/10 | 1,109 | 1,109 | 1,109 | 1,109 | 80,300 |
| 2025/02/07 | 959 | 959 | 959 | 959 | 88,500 |
| 2025/02/06 | 759 | 818 | 757 | 809 | 923,200 |
| 2025/02/05 | 742 | 806 | 742 | 767 | 1,394,400 |
| 2025/02/04 | 754 | 754 | 718 | 742 | 439,800 |
| 2025/02/03 | 735 | 751 | 716 | 748 | 827,700 |
| 2025/01/31 | 718 | 726 | 708 | 720 | 225,300 |
| 2025/01/30 | 732 | 735 | 712 | 715 | 331,300 |
| 2025/01/29 | 720 | 742 | 715 | 729 | 325,800 |
| 2025/01/28 | 727 | 735 | 721 | 723 | 287,700 |
| 2025/01/27 | 707 | 744 | 707 | 731 | 610,600 |
| 2025/01/24 | 696 | 710 | 696 | 699 | 326,000 |
| 2025/01/23 | 704 | 705 | 692 | 696 | 236,800 |
| 2025/01/22 | 691 | 707 | 691 | 701 | 263,600 |
| 2025/01/21 | 698 | 707 | 690 | 691 | 298,900 |
| 2025/01/20 | 675 | 701 | 675 | 691 | 307,400 |
| 2025/01/17 | 685 | 686 | 661 | 675 | 572,300 |
| 2025/01/16 | 698 | 710 | 688 | 688 | 976,700 |
| 2025/01/15 | 753 | 756 | 687 | 705 | 1,175,400 |
| 2025/01/14 | 761 | 766 | 750 | 756 | 333,900 |
| 2025/01/10 | 782 | 782 | 766 | 770 | 232,600 |
| 2025/01/09 | 770 | 776 | 756 | 774 | 366,100 |
| 2025/01/08 | 760 | 788 | 753 | 770 | 765,400 |
| 2025/01/07 | 753 | 755 | 738 | 751 | 294,900 |
| 2025/01/06 | 750 | 774 | 746 | 754 | 540,600 |
| 2024/12/30 | 759 | 768 | 746 | 751 | 398,000 |
| 2024/12/27 | 715 | 783 | 715 | 764 | 1,186,800 |
| 2024/12/26 | 724 | 740 | 716 | 718 | 781,000 |
| 2024/12/25 | 753 | 753 | 730 | 732 | 643,400 |
| 2024/12/24 | 750 | 763 | 743 | 743 | 834,000 |
| 2024/12/23 | 749 | 768 | 745 | 757 | 762,200 |
| 2024/12/20 | 735 | 775 | 734 | 757 | 975,000 |
| 2024/12/19 | 769 | 787 | 761 | 761 | 1,341,700 |
| 2024/12/18 | 820 | 832 | 801 | 801 | 1,330,100 |
| 2024/12/17 | 889 | 891 | 825 | 850 | 1,665,800 |
| 2024/12/16 | 905 | 910 | 882 | 903 | 451,400 |
| 2024/12/13 | 910 | 911 | 891 | 905 | 510,600 |
| 2024/12/12 | 898 | 908 | 895 | 900 | 270,900 |
| 2024/12/11 | 906 | 906 | 890 | 903 | 260,700 |
| 2024/12/10 | 895 | 912 | 890 | 906 | 358,700 |
| 2024/12/09 | 910 | 913 | 895 | 896 | 422,200 |
| 2024/12/06 | 898 | 900 | 880 | 896 | 455,400 |
| 2024/12/05 | 904 | 910 | 898 | 902 | 256,300 |
| 2024/12/04 | 900 | 910 | 893 | 901 | 354,300 |
| 2024/12/03 | 965 | 969 | 891 | 910 | 1,655,200 |
| 2024/12/02 | 968 | 970 | 954 | 956 | 282,900 |
| 2024/11/29 | 967 | 982 | 942 | 968 | 466,700 |
| 2024/11/28 | 974 | 1,000 | 959 | 967 | 418,600 |
| 2024/11/27 | 1,000 | 1,005 | 975 | 976 | 468,800 |
| 2024/11/26 | 991 | 1,008 | 965 | 996 | 597,100 |
| 2024/11/25 | 980 | 984 | 958 | 979 | 509,600 |
| 2024/11/22 | 959 | 965 | 940 | 965 | 643,900 |
| 2024/11/21 | 962 | 997 | 949 | 967 | 798,500 |
| 2024/11/20 | 960 | 982 | 942 | 947 | 880,200 |
| 2024/11/19 | 895 | 990 | 887 | 957 | 1,854,500 |
| 2024/11/18 | 851 | 919 | 850 | 893 | 3,348,900 |
| 2024/11/15 | 1,035 | 1,035 | 1,009 | 1,020 | 596,300 |
| 2024/11/14 | 1,035 | 1,058 | 1,023 | 1,039 | 495,900 |
| 2024/11/13 | 1,091 | 1,109 | 1,050 | 1,058 | 526,300 |
| 2024/11/12 | 1,088 | 1,130 | 1,088 | 1,095 | 909,000 |
| 2024/11/11 | 1,070 | 1,088 | 1,055 | 1,085 | 425,200 |
| 2024/11/08 | 1,031 | 1,098 | 1,031 | 1,080 | 841,200 |
| 2024/11/07 | 1,042 | 1,067 | 1,026 | 1,033 | 611,900 |
| 2024/11/06 | 1,025 | 1,055 | 1,022 | 1,041 | 444,900 |
| 2024/11/05 | 1,006 | 1,049 | 991 | 1,034 | 681,100 |
| 2024/11/01 | 1,001 | 1,025 | 995 | 1,013 | 699,000 |
| 2024/10/31 | 1,089 | 1,094 | 1,001 | 1,010 | 1,766,500 |
| 2024/10/30 | 1,015 | 1,019 | 1,001 | 1,005 | 355,500 |
| 2024/10/29 | 1,024 | 1,035 | 1,006 | 1,006 | 338,800 |
| 2024/10/28 | 996 | 1,020 | 991 | 1,016 | 604,200 |
| 2024/10/25 | 982 | 1,012 | 982 | 997 | 569,800 |
| 2024/10/24 | 1,009 | 1,018 | 986 | 994 | 787,100 |
| 2024/10/23 | 1,042 | 1,056 | 1,013 | 1,025 | 535,600 |
| 2024/10/22 | 1,041 | 1,049 | 1,013 | 1,022 | 446,900 |
| 2024/10/21 | 1,044 | 1,075 | 1,037 | 1,040 | 643,600 |
| 2024/10/18 | 1,031 | 1,036 | 1,020 | 1,035 | 424,300 |
| 2024/10/17 | 1,040 | 1,058 | 1,029 | 1,029 | 556,500 |
| 2024/10/16 | 1,040 | 1,058 | 1,024 | 1,046 | 556,200 |
| 2024/10/15 | 1,055 | 1,083 | 1,051 | 1,057 | 642,700 |
| 2024/10/11 | 1,114 | 1,120 | 1,066 | 1,069 | 1,079,100 |
| 2024/10/10 | 1,112 | 1,150 | 1,095 | 1,131 | 1,167,800 |
| 2024/10/09 | 1,159 | 1,186 | 1,097 | 1,110 | 1,585,100 |
| 2024/10/08 | 1,193 | 1,194 | 1,145 | 1,158 | 946,100 |
| 2024/10/07 | 1,204 | 1,210 | 1,169 | 1,193 | 1,019,800 |
| 2024/10/04 | 1,220 | 1,228 | 1,178 | 1,186 | 1,310,500 |
| 2024/10/03 | 1,316 | 1,320 | 1,220 | 1,220 | 2,727,400 |
| 2024/10/02 | 1,279 | 1,351 | 1,270 | 1,279 | 4,797,700 |
| 2024/10/01 | 1,155 | 1,363 | 1,153 | 1,315 | 5,800,600 |
| 2024/09/30 | 1,180 | 1,218 | 1,150 | 1,153 | 1,746,700 |
| 2024/09/27 | 1,206 | 1,247 | 1,175 | 1,182 | 2,026,800 |
| 2024/09/26 | 1,243 | 1,290 | 1,175 | 1,182 | 5,177,300 |
| 2024/09/25 | 1,245 | 1,385 | 1,212 | 1,362 | 11,443,500 |
| 2024/09/24 | 1,340 | 1,341 | 1,183 | 1,238 | 6,909,500 |
| 2024/09/20 | 1,133 | 1,319 | 1,099 | 1,295 | 11,772,900 |
| 2024/09/19 | 992 | 1,096 | 988 | 1,082 | 4,549,300 |
| 2024/09/18 | 922 | 980 | 915 | 962 | 1,211,000 |
| 2024/09/17 | 980 | 980 | 921 | 940 | 828,800 |
| 2024/09/13 | 978 | 981 | 944 | 962 | 582,000 |
| 2024/09/12 | 949 | 977 | 923 | 969 | 925,100 |
| 2024/09/11 | 950 | 952 | 905 | 920 | 1,198,000 |
| 2024/09/10 | 957 | 965 | 940 | 957 | 568,700 |
| 2024/09/09 | 893 | 963 | 882 | 952 | 1,019,600 |
| 2024/09/06 | 1,018 | 1,036 | 932 | 938 | 3,784,500 |
| 2024/09/05 | 981 | 993 | 967 | 971 | 660,500 |
| 2024/09/04 | 973 | 1,003 | 971 | 980 | 1,279,700 |
| 2024/09/03 | 1,000 | 1,003 | 984 | 996 | 748,400 |
| 2024/09/02 | 1,029 | 1,045 | 989 | 996 | 1,641,700 |
| 2024/08/30 | 992 | 1,051 | 973 | 1,046 | 1,591,600 |
| 2024/08/29 | 989 | 1,012 | 975 | 995 | 630,100 |
| 2024/08/28 | 1,004 | 1,007 | 985 | 990 | 985,500 |
| 2024/08/27 | 1,037 | 1,037 | 1,003 | 1,011 | 682,300 |
| 2024/08/26 | 1,017 | 1,040 | 995 | 1,039 | 1,035,200 |
| 2024/08/23 | 1,000 | 1,023 | 992 | 1,011 | 992,500 |
| 2024/08/22 | 1,018 | 1,029 | 992 | 997 | 1,308,500 |
| 2024/08/21 | 1,074 | 1,086 | 1,022 | 1,023 | 1,765,400 |
| 2024/08/20 | 1,031 | 1,100 | 1,020 | 1,096 | 1,703,100 |
| 2024/08/19 | 1,015 | 1,130 | 1,010 | 1,023 | 3,247,100 |