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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/10/21 | 2,702 | 2,864 | 2,702 | 2,809 | 4,375,300 |
| 2025/10/20 | 2,650 | 2,789 | 2,527 | 2,711 | 5,513,700 |
| 2025/10/17 | 3,490 | 3,490 | 2,581 | 2,690 | 15,099,800 |
| 2025/10/16 | 3,700 | 3,730 | 2,995 | 3,000 | 5,492,400 |
| 2025/10/15 | 3,705 | 3,780 | 3,625 | 3,695 | 1,990,900 |
| 2025/10/14 | 3,780 | 3,895 | 3,615 | 3,635 | 2,641,900 |
| 2025/10/10 | 3,840 | 3,990 | 3,795 | 3,850 | 4,044,700 |
| 2025/10/09 | 3,560 | 3,900 | 3,535 | 3,850 | 4,121,800 |
| 2025/10/08 | 3,450 | 3,570 | 3,405 | 3,540 | 2,620,900 |
| 2025/10/07 | 3,465 | 3,570 | 3,380 | 3,450 | 2,958,300 |
| 2025/10/06 | 3,435 | 3,480 | 3,255 | 3,395 | 3,642,000 |
| 2025/10/03 | 2,973 | 3,425 | 2,870 | 3,335 | 10,341,700 |
| 2025/10/02 | 2,415 | 2,931 | 2,377 | 2,931 | 7,174,600 |
| 2025/10/01 | 2,508 | 2,547 | 2,428 | 2,431 | 1,157,000 |
| 2025/09/30 | 2,567 | 2,577 | 2,473 | 2,496 | 1,161,400 |
| 2025/09/29 | 2,662 | 2,737 | 2,503 | 2,557 | 2,513,100 |
| 2025/09/26 | 2,529 | 2,579 | 2,465 | 2,485 | 1,750,200 |
| 2025/09/25 | 2,741 | 2,741 | 2,515 | 2,541 | 2,462,900 |
| 2025/09/24 | 2,865 | 2,906 | 2,757 | 2,772 | 2,359,000 |
| 2025/09/22 | 2,780 | 2,934 | 2,653 | 2,876 | 5,301,000 |
| 2025/09/19 | 2,442 | 2,680 | 2,438 | 2,680 | 5,136,900 |
| 2025/09/18 | 2,400 | 2,441 | 2,335 | 2,342 | 999,400 |
| 2025/09/17 | 2,303 | 2,517 | 2,295 | 2,413 | 1,978,200 |
| 2025/09/16 | 2,401 | 2,404 | 2,215 | 2,324 | 1,874,400 |
| 2025/09/12 | 2,398 | 2,420 | 2,355 | 2,393 | 736,300 |
| 2025/09/11 | 2,406 | 2,434 | 2,358 | 2,361 | 784,900 |
| 2025/09/10 | 2,461 | 2,475 | 2,415 | 2,442 | 510,900 |
| 2025/09/09 | 2,494 | 2,517 | 2,429 | 2,461 | 700,600 |
| 2025/09/08 | 2,500 | 2,566 | 2,475 | 2,483 | 1,278,500 |
| 2025/09/05 | 2,430 | 2,495 | 2,380 | 2,485 | 1,283,400 |
| 2025/09/04 | 2,413 | 2,447 | 2,371 | 2,440 | 906,200 |
| 2025/09/03 | 2,499 | 2,517 | 2,378 | 2,402 | 1,234,300 |
| 2025/09/02 | 2,420 | 2,571 | 2,377 | 2,500 | 2,222,200 |
| 2025/09/01 | 2,267 | 2,407 | 2,265 | 2,405 | 1,101,900 |
| 2025/08/29 | 2,323 | 2,364 | 2,315 | 2,317 | 858,600 |
| 2025/08/28 | 2,300 | 2,336 | 2,264 | 2,323 | 942,700 |
| 2025/08/27 | 2,390 | 2,390 | 2,305 | 2,322 | 1,165,800 |
| 2025/08/26 | 2,420 | 2,431 | 2,378 | 2,396 | 1,170,100 |
| 2025/08/25 | 2,550 | 2,580 | 2,382 | 2,396 | 2,297,200 |
| 2025/08/22 | 2,508 | 2,590 | 2,508 | 2,530 | 1,351,500 |
| 2025/08/21 | 2,550 | 2,578 | 2,494 | 2,506 | 1,178,800 |
| 2025/08/20 | 2,595 | 2,619 | 2,557 | 2,575 | 1,334,500 |
| 2025/08/19 | 2,646 | 2,676 | 2,576 | 2,606 | 1,938,900 |
| 2025/08/18 | 2,671 | 2,737 | 2,644 | 2,660 | 2,187,300 |
| 2025/08/15 | 2,720 | 2,790 | 2,666 | 2,695 | 3,354,500 |
| 2025/08/14 | 2,727 | 2,780 | 2,669 | 2,721 | 2,095,200 |
| 2025/08/13 | 2,645 | 2,824 | 2,612 | 2,755 | 3,773,700 |
| 2025/08/12 | 2,748 | 2,849 | 2,642 | 2,647 | 4,209,400 |
| 2025/08/08 | 2,643 | 2,755 | 2,603 | 2,727 | 4,447,800 |
| 2025/08/07 | 2,467 | 2,708 | 2,427 | 2,651 | 6,397,100 |
| 2025/08/06 | 2,518 | 2,538 | 2,432 | 2,445 | 2,375,300 |
| 2025/08/05 | 2,350 | 2,500 | 2,346 | 2,495 | 2,912,100 |
| 2025/08/04 | 2,300 | 2,378 | 2,267 | 2,335 | 1,675,800 |
| 2025/08/01 | 2,286 | 2,406 | 2,275 | 2,360 | 2,582,400 |
| 2025/07/31 | 2,267 | 2,352 | 2,242 | 2,315 | 2,407,300 |
| 2025/07/30 | 2,307 | 2,310 | 2,195 | 2,252 | 2,201,700 |
| 2025/07/29 | 2,269 | 2,364 | 2,245 | 2,306 | 3,383,400 |
| 2025/07/28 | 2,341 | 2,356 | 2,220 | 2,225 | 3,288,000 |
| 2025/07/25 | 2,330 | 2,386 | 2,271 | 2,368 | 3,819,900 |
| 2025/07/24 | 2,214 | 2,340 | 2,183 | 2,307 | 3,394,600 |
| 2025/07/23 | 2,105 | 2,229 | 2,104 | 2,164 | 1,975,800 |
| 2025/07/22 | 2,148 | 2,215 | 2,102 | 2,102 | 1,873,400 |
| 2025/07/18 | 2,135 | 2,184 | 2,092 | 2,113 | 1,236,600 |
| 2025/07/17 | 2,082 | 2,162 | 2,082 | 2,133 | 1,552,600 |
| 2025/07/16 | 2,128 | 2,129 | 2,064 | 2,081 | 1,794,600 |
| 2025/07/15 | 2,185 | 2,333 | 2,125 | 2,136 | 3,411,500 |
| 2025/07/14 | 2,176 | 2,196 | 2,106 | 2,167 | 1,445,700 |
| 2025/07/11 | 2,210 | 2,359 | 2,143 | 2,166 | 4,370,800 |
| 2025/07/10 | 2,086 | 2,280 | 2,075 | 2,215 | 6,209,500 |
| 2025/07/09 | 2,070 | 2,133 | 2,051 | 2,079 | 1,855,600 |
| 2025/07/08 | 2,129 | 2,153 | 2,040 | 2,059 | 1,856,600 |
| 2025/07/07 | 2,164 | 2,267 | 2,110 | 2,119 | 2,502,700 |
| 2025/07/04 | 2,180 | 2,214 | 2,126 | 2,171 | 2,138,400 |
| 2025/07/03 | 2,233 | 2,277 | 2,156 | 2,161 | 2,301,700 |
| 2025/07/02 | 2,242 | 2,282 | 2,166 | 2,174 | 2,884,500 |
| 2025/07/01 | 2,362 | 2,418 | 2,318 | 2,332 | 3,429,100 |
| 2025/06/30 | 2,181 | 2,463 | 2,174 | 2,409 | 9,672,700 |
| 2025/06/27 | 2,131 | 2,255 | 1,995 | 2,161 | 12,190,700 |
| 2025/06/26 | 2,431 | 2,497 | 2,381 | 2,381 | 4,440,600 |
| 2025/06/25 | 2,757 | 2,954 | 2,682 | 2,881 | 4,609,100 |
| 2025/06/24 | 2,794 | 2,806 | 2,671 | 2,743 | 2,797,800 |
| 2025/06/23 | 2,665 | 2,902 | 2,641 | 2,820 | 4,353,900 |
| 2025/06/20 | 2,721 | 2,865 | 2,653 | 2,741 | 6,178,800 |
| 2025/06/19 | 2,880 | 2,948 | 2,573 | 2,621 | 6,115,700 |
| 2025/06/18 | 2,850 | 2,971 | 2,802 | 2,897 | 4,305,400 |
| 2025/06/17 | 3,220 | 3,300 | 2,952 | 2,955 | 3,775,900 |
| 2025/06/16 | 3,380 | 3,445 | 3,105 | 3,220 | 3,727,100 |
| 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 |