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

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
2026/08/24 1,016 1,030 995 1,004 626,700
2026/08/21 1,026 1,034 1,000 1,010 469,400
2026/08/20 992 1,050 992 1,042 874,400
2026/08/19 997 1,008 971 984 803,200
2026/08/18 1,003 1,033 992 1,004 602,800
2026/08/17 1,034 1,046 1,001 1,013 706,800
2026/08/14 1,018 1,062 1,016 1,043 614,900
2026/08/13 1,001 1,022 996 1,014 557,400
2026/08/12 1,017 1,031 998 1,017 420,200
2026/08/10 1,007 1,033 996 1,020 658,100
2026/08/07 971 1,007 966 992 688,100
2026/08/06 970 981 946 959 526,500
2026/08/05 953 976 948 971 525,700
2026/08/04 918 966 914 938 705,100
2026/08/03 920 926 895 917 377,900
2026/07/31 923 943 914 919 701,400
2026/07/30 900 921 885 904 583,400
2026/07/29 941 943 874 900 1,234,200
2026/07/28 964 964 916 926 931,100
2026/07/27 960 983 953 966 557,500
2026/07/24 990 990 950 957 919,700
2026/07/23 1,001 1,034 986 1,001 830,700
2026/07/22 1,035 1,035 1,005 1,005 620,600
2026/07/21 1,035 1,091 1,035 1,039 758,400
2026/07/17 1,035 1,048 1,005 1,035 904,700
2026/07/16 1,110 1,157 1,046 1,073 1,568,400
2026/07/15 1,008 1,061 992 1,050 731,400
2026/07/14 1,001 1,010 986 1,008 552,100
2026/07/13 980 1,039 971 1,010 671,800
2026/07/10 995 1,001 974 989 541,600
2026/07/09 956 1,005 948 997 595,000
2026/07/08 1,010 1,026 950 950 978,300
2026/07/07 1,055 1,056 1,013 1,023 731,000
2026/07/06 1,091 1,120 1,052 1,055 916,000
2026/07/03 1,038 1,079 1,028 1,073 888,300
2026/07/02 1,013 1,046 1,003 1,010 642,500
2026/07/01 1,000 1,034 992 1,011 631,100
2026/06/30 1,011 1,030 983 998 636,900
2026/06/29 929 1,047 924 1,008 1,600,200
2026/06/26 991 992 914 919 1,058,200
2026/06/25 972 993 965 991 750,600
2026/06/24 986 995 945 957 964,300
2026/06/23 987 1,021 967 974 1,198,200
2026/06/22 1,000 1,036 966 981 2,184,700
2026/06/19 1,088 1,105 1,012 1,022 1,279,200
2026/06/18 1,112 1,124 1,026 1,103 2,246,500
2026/06/17 1,176 1,211 1,112 1,125 1,321,400
2026/06/16 1,253 1,310 1,175 1,175 1,336,400
2026/06/15 1,206 1,254 1,190 1,210 838,500
2026/06/12 1,182 1,217 1,174 1,201 749,100
2026/06/11 1,188 1,197 1,149 1,182 772,800
2026/06/10 1,238 1,254 1,191 1,218 787,900
2026/06/09 1,250 1,268 1,215 1,245 621,300
2026/06/08 1,205 1,268 1,205 1,237 809,700
2026/06/05 1,288 1,295 1,238 1,265 819,600
2026/06/04 1,243 1,306 1,238 1,261 886,000
2026/06/03 1,242 1,283 1,173 1,260 1,634,900
2026/06/02 1,223 1,300 1,218 1,272 1,065,200
2026/06/01 1,412 1,413 1,267 1,292 1,784,300
2026/05/29 1,464 1,492 1,428 1,428 742,200
2026/05/28 1,460 1,515 1,416 1,441 806,700
2026/05/27 1,438 1,505 1,418 1,473 1,118,200
2026/05/26 1,444 1,465 1,393 1,415 1,211,100
2026/05/25 1,519 1,527 1,413 1,449 1,416,800
2026/05/22 1,571 1,580 1,480 1,530 1,587,200
2026/05/21 1,489 1,538 1,458 1,518 1,712,700
2026/05/20 1,588 1,592 1,387 1,429 3,442,100
2026/05/19 1,730 1,776 1,580 1,581 1,978,400
2026/05/18 1,810 1,825 1,652 1,692 1,984,800
2026/05/15 1,820 1,928 1,790 1,811 1,982,800
2026/05/14 2,002 2,053 1,809 1,819 4,312,400
2026/05/13 2,225 2,691 2,012 2,026 12,005,600
2026/05/12 2,244 2,365 2,221 2,237 1,595,700
2026/05/11 2,313 2,313 2,206 2,255 1,499,500
2026/05/08 2,155 2,267 2,147 2,258 1,755,600
2026/05/07 1,986 2,139 1,976 2,100 1,535,700
2026/05/01 1,875 2,007 1,869 1,970 1,002,300
2026/04/30 1,945 1,951 1,870 1,875 895,200
2026/04/28 2,009 2,032 1,972 1,977 628,800
2026/04/27 2,051 2,052 1,976 2,002 772,300
2026/04/24 2,094 2,129 2,016 2,048 847,700
2026/04/23 2,185 2,187 2,098 2,123 948,100
2026/04/22 2,183 2,264 2,170 2,209 1,615,800
2026/04/21 2,200 2,209 2,124 2,180 1,262,800
2026/04/20 2,120 2,216 2,081 2,182 1,679,400
2026/04/17 2,000 2,151 2,000 2,091 1,348,800
2026/04/16 2,031 2,079 2,006 2,019 610,700
2026/04/15 1,979 2,026 1,976 2,019 844,100
2026/04/14 1,972 2,000 1,934 1,953 661,800
2026/04/13 1,961 1,965 1,919 1,932 569,200
2026/04/10 2,050 2,082 1,980 1,985 675,600
2026/04/09 2,103 2,116 2,030 2,038 956,200
2026/04/08 2,045 2,129 2,010 2,110 1,773,700
2026/04/07 1,960 2,052 1,950 1,956 1,151,000
2026/04/06 1,870 1,950 1,865 1,921 631,100
2026/04/03 1,884 1,889 1,825 1,845 446,200
2026/03/27 1,824 1,899 1,797 1,880 734,800
2026/03/26 1,931 1,954 1,817 1,836 810,300
2026/03/25 1,858 1,949 1,858 1,927 668,800
2026/03/24 1,848 1,848 1,771 1,846 743,000
2026/03/23 1,860 1,887 1,772 1,772 1,233,100
2026/03/19 2,005 2,053 1,911 1,919 1,156,200
2026/03/18 1,945 2,079 1,926 2,048 1,482,000
2026/03/17 2,050 2,065 1,982 1,985 746,900
2026/03/16 1,962 2,022 1,956 2,020 747,400
2026/03/13 1,956 2,010 1,945 1,995 908,200
2026/03/12 2,034 2,076 1,992 2,020 1,254,000
2026/03/11 2,182 2,213 2,027 2,124 2,826,900
2026/03/10 2,148 2,228 2,123 2,195 995,800
2026/03/09 2,055 2,108 2,008 2,098 1,238,300
2026/03/06 2,075 2,195 2,034 2,166 1,035,300
2026/03/05 2,069 2,119 2,032 2,075 974,300
2026/03/04 2,017 2,076 1,918 1,951 1,563,900
2026/03/03 2,224 2,251 2,067 2,067 1,184,400
2026/03/02 2,240 2,282 2,185 2,209 1,020,200
2026/02/27 2,166 2,259 2,155 2,258 951,500
2026/02/26 2,133 2,170 2,108 2,154 764,100
2026/02/25 2,162 2,202 2,092 2,126 1,013,900
2026/02/24 2,208 2,220 2,121 2,170 1,184,700
2026/02/20 2,403 2,449 2,215 2,258 2,377,500
2026/02/19 2,360 2,444 2,291 2,390 1,857,600
2026/02/18 2,247 2,378 2,219 2,332 2,193,200
2026/02/17 2,244 2,245 2,141 2,161 1,296,600
2026/02/16 2,068 2,265 2,050 2,256 1,902,800
2026/02/13 2,139 2,194 1,871 2,044 2,212,600
2026/02/12 2,008 2,176 1,991 2,142 2,411,000
2026/02/10 1,893 1,970 1,881 1,970 937,300
2026/02/09 1,877 1,891 1,847 1,877 624,400
2026/02/06 1,853 1,878 1,804 1,854 1,196,100
2026/02/05 1,901 1,948 1,873 1,921 776,900
2026/02/04 1,865 1,905 1,850 1,903 634,600
2026/02/03 1,858 1,869 1,812 1,865 698,200
2026/02/02 1,843 1,900 1,811 1,849 827,000
2026/01/30 1,810 1,874 1,786 1,849 651,900
2026/01/29 1,822 1,845 1,784 1,832 629,000
2026/01/28 1,885 1,885 1,822 1,840 844,700
2026/01/27 1,905 1,908 1,854 1,898 1,021,500
2026/01/26 1,944 2,000 1,922 1,933 877,500
2026/01/23 1,893 1,992 1,866 1,984 1,295,200
2026/01/22 1,937 1,950 1,886 1,890 648,700
2026/01/21 1,851 1,926 1,850 1,899 854,700
2026/01/20 2,029 2,029 1,911 1,916 1,666,300
2026/01/19 1,951 2,031 1,923 2,021 1,630,400
2026/01/16 1,918 1,974 1,860 1,949 1,903,000
2026/01/15 1,764 1,953 1,754 1,935 2,744,900
2026/01/14 1,703 1,770 1,698 1,741 1,262,400
2026/01/13 1,715 1,737 1,660 1,682 1,109,900
2026/01/09 1,744 1,751 1,690 1,697 1,026,800
2026/01/08 1,727 1,785 1,718 1,755 1,257,700
2026/01/07 1,727 1,748 1,682 1,702 1,307,900
2026/01/06 1,715 1,810 1,695 1,750 2,497,800
2026/01/05 1,671 1,685 1,625 1,637 1,302,900
2025/12/30 1,699 1,740 1,657 1,690 1,595,300
2025/12/29 1,668 1,759 1,653 1,718 2,282,700
2025/12/26 1,632 1,678 1,602 1,614 1,871,700
2025/12/25 1,601 1,647 1,575 1,632 1,379,600
2025/12/24 1,625 1,670 1,592 1,597 1,430,200
2025/12/23 1,572 1,647 1,563 1,619 1,714,100
2025/12/22 1,595 1,650 1,532 1,539 1,234,000
2025/12/19 1,559 1,594 1,516 1,562 1,463,700
2025/12/18 1,563 1,583 1,495 1,525 2,207,700
2025/12/17 1,634 1,652 1,552 1,612 1,752,100
2025/12/16 1,681 1,754 1,612 1,639 2,380,600
2025/12/15 1,589 1,673 1,571 1,665 1,699,600
2025/12/12 1,689 1,708 1,591 1,647 2,700,400
2025/12/11 1,916 1,925 1,697 1,702 4,079,700
2025/12/10 2,063 2,078 1,900 1,955 8,113,600
2025/12/09 1,750 1,849 1,722 1,733 2,570,900
2025/12/08 1,825 1,829 1,701 1,725 1,727,400
2025/12/05 1,643 1,788 1,643 1,745 2,999,900
2025/12/04 1,600 1,755 1,600 1,643 4,725,000
2025/12/03 1,755 1,798 1,552 1,562 4,707,100
2025/12/02 2,006 2,049 1,750 1,756 4,343,200
2025/12/01 2,200 2,205 2,025 2,027 1,704,200
2025/11/28 2,236 2,263 2,190 2,205 1,085,400
2025/11/27 2,239 2,316 2,220 2,267 863,800
2025/11/26 2,163 2,239 2,101 2,209 1,242,400
2025/11/25 2,250 2,340 2,176 2,191 1,200,800
2025/11/21 2,282 2,342 2,209 2,230 1,661,800
2025/11/20 2,333 2,379 2,322 2,341 755,300
2025/11/19 2,372 2,409 2,308 2,338 919,000
2025/11/18 2,411 2,474 2,365 2,390 1,158,600
2025/11/17 2,554 2,559 2,424 2,444 1,140,700
2025/11/14 2,578 2,638 2,520 2,554 1,037,000
2025/11/13 2,635 2,680 2,608 2,628 890,900
2025/11/12 2,520 2,618 2,509 2,613 1,094,400
2025/11/11 2,551 2,557 2,482 2,520 912,300
2025/11/10 2,523 2,553 2,460 2,540 1,265,200
2025/11/07 2,542 2,676 2,458 2,473 3,666,200
2025/11/06 2,810 2,828 2,732 2,734 838,200
2025/11/05 2,797 2,819 2,705 2,819 1,303,700
2025/11/04 2,830 2,933 2,789 2,845 1,489,800
2025/10/31 2,798 2,847 2,760 2,830 1,131,800
2025/10/30 2,720 2,807 2,701 2,794 1,206,700
2025/10/29 2,803 2,813 2,688 2,720 1,549,900
2025/10/28 2,776 2,849 2,746 2,821 1,420,700
2025/10/27 2,699 2,833 2,664 2,798 2,145,400
2025/10/24 2,750 2,793 2,656 2,678 2,167,700
2025/10/23 2,877 2,904 2,750 2,756 2,982,900
2025/10/22 2,812 3,045 2,812 2,918 5,185,700

このページの先頭へ