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 |
---|---|---|---|---|---|
2024/03/28 | 450 | 451 | 417 | 421 | 3,745,100 |
2024/03/27 | 482 | 497 | 459 | 466 | 4,779,500 |
2024/03/26 | 510 | 510 | 510 | 510 | 409,300 |
2024/03/25 | 630 | 667 | 607 | 610 | 3,748,300 |
2024/03/22 | 612 | 612 | 567 | 581 | 2,018,600 |
2024/03/21 | 620 | 621 | 590 | 608 | 2,095,000 |
2024/03/19 | 665 | 668 | 590 | 590 | 5,455,400 |
2024/03/18 | 636 | 740 | 611 | 740 | 1,257,700 |
2024/03/15 | 643 | 648 | 628 | 640 | 857,700 |
2024/03/14 | 671 | 677 | 641 | 647 | 1,416,400 |
2024/03/13 | 714 | 715 | 680 | 681 | 1,205,600 |
2024/03/12 | 717 | 725 | 692 | 719 | 809,700 |
2024/03/11 | 733 | 755 | 720 | 729 | 908,600 |
2024/03/08 | 765 | 778 | 745 | 745 | 853,800 |
2024/03/07 | 795 | 815 | 773 | 776 | 1,096,600 |
2024/03/06 | 750 | 809 | 740 | 787 | 1,428,200 |
2024/03/05 | 761 | 770 | 742 | 756 | 1,082,500 |
2024/03/04 | 769 | 806 | 769 | 775 | 1,582,100 |
2024/03/01 | 759 | 781 | 742 | 770 | 2,211,100 |
2024/02/29 | 901 | 903 | 785 | 804 | 4,456,500 |
2024/02/28 | 852 | 910 | 823 | 903 | 4,607,900 |
2024/02/27 | 750 | 825 | 726 | 822 | 5,075,700 |
2024/02/26 | 702 | 752 | 698 | 752 | 2,789,600 |
2024/02/22 | 662 | 666 | 640 | 652 | 498,700 |
2024/02/21 | 676 | 684 | 650 | 654 | 728,200 |
2024/02/20 | 669 | 684 | 659 | 679 | 996,700 |
2024/02/19 | 660 | 697 | 631 | 671 | 2,455,900 |
2024/02/16 | 657 | 665 | 634 | 658 | 1,135,300 |
2024/02/15 | 678 | 682 | 644 | 653 | 1,154,900 |
2024/02/14 | 670 | 702 | 655 | 659 | 2,009,000 |
2024/02/13 | 635 | 687 | 627 | 680 | 2,131,500 |
2024/02/09 | 586 | 645 | 581 | 631 | 1,363,000 |
2024/02/08 | 622 | 628 | 600 | 604 | 1,075,400 |
2024/02/07 | 681 | 683 | 612 | 632 | 2,470,800 |
2024/02/06 | 565 | 661 | 558 | 641 | 3,201,200 |
2024/02/05 | 559 | 580 | 548 | 568 | 990,500 |
2024/02/02 | 549 | 568 | 545 | 551 | 487,800 |
2024/02/01 | 559 | 562 | 543 | 549 | 653,400 |
2024/01/31 | 555 | 570 | 551 | 566 | 597,300 |
2024/01/30 | 540 | 572 | 529 | 562 | 1,252,900 |
2024/01/29 | 561 | 577 | 538 | 542 | 1,995,800 |
2024/01/26 | 561 | 583 | 535 | 571 | 4,424,900 |
2024/01/25 | 495 | 528 | 487 | 521 | 1,132,600 |
2024/01/24 | 506 | 516 | 488 | 496 | 1,558,700 |
2024/01/23 | 521 | 539 | 504 | 505 | 2,960,800 |
2024/01/22 | 631 | 645 | 531 | 531 | 1,024,600 |
2024/01/19 | 609 | 636 | 605 | 631 | 674,400 |
2024/01/18 | 615 | 619 | 600 | 605 | 834,100 |
2024/01/17 | 650 | 650 | 617 | 622 | 1,071,700 |
2024/01/16 | 650 | 659 | 642 | 653 | 698,800 |
2024/01/15 | 686 | 688 | 640 | 650 | 1,727,200 |
2024/01/12 | 703 | 708 | 683 | 685 | 850,800 |
2024/01/11 | 702 | 715 | 692 | 708 | 765,900 |
2024/01/10 | 707 | 724 | 695 | 705 | 937,800 |
2024/01/09 | 752 | 753 | 707 | 714 | 1,655,700 |
2024/01/05 | 777 | 779 | 742 | 750 | 2,205,000 |
2024/01/04 | 732 | 771 | 709 | 771 | 2,901,300 |
2023/12/29 | 701 | 703 | 681 | 702 | 1,011,800 |
2023/12/28 | 699 | 720 | 690 | 703 | 1,380,000 |
2023/12/27 | 654 | 728 | 648 | 717 | 2,366,900 |
2023/12/26 | 675 | 684 | 652 | 654 | 1,021,100 |
2023/12/25 | 709 | 724 | 666 | 670 | 1,638,600 |
2023/12/22 | 729 | 748 | 703 | 722 | 2,737,400 |
2023/12/21 | 743 | 756 | 691 | 715 | 3,653,400 |
2023/12/20 | 714 | 742 | 686 | 735 | 4,137,400 |
2023/12/19 | 616 | 686 | 609 | 681 | 3,669,300 |
2023/12/18 | 626 | 649 | 583 | 636 | 5,417,400 |
2023/12/15 | 556 | 556 | 556 | 556 | 320,300 |
2023/12/14 | 480 | 487 | 467 | 476 | 549,300 |
2023/12/13 | 465 | 475 | 458 | 472 | 322,400 |
2023/12/12 | 483 | 489 | 466 | 470 | 595,700 |
2023/12/11 | 490 | 500 | 488 | 490 | 305,300 |
2023/12/08 | 489 | 499 | 486 | 497 | 307,500 |
2023/12/07 | 518 | 520 | 496 | 497 | 411,000 |
2023/12/06 | 512 | 522 | 506 | 518 | 374,400 |
2023/12/05 | 517 | 519 | 504 | 505 | 280,600 |
2023/12/04 | 515 | 527 | 508 | 517 | 379,300 |
2023/12/01 | 515 | 516 | 497 | 505 | 369,400 |
2023/11/30 | 516 | 520 | 504 | 514 | 297,500 |
2023/11/29 | 517 | 546 | 515 | 516 | 580,300 |
2023/11/28 | 518 | 528 | 509 | 517 | 435,700 |
2023/11/27 | 563 | 565 | 515 | 526 | 1,320,600 |
2023/11/24 | 481 | 550 | 481 | 547 | 1,948,300 |
2023/11/22 | 486 | 487 | 475 | 481 | 390,100 |
2023/11/21 | 488 | 488 | 475 | 482 | 357,000 |
2023/11/20 | 470 | 482 | 464 | 482 | 546,300 |
2023/11/17 | 446 | 466 | 444 | 464 | 292,900 |
2023/11/16 | 450 | 454 | 444 | 454 | 270,000 |
2023/11/15 | 443 | 460 | 443 | 456 | 473,200 |
2023/11/14 | 447 | 450 | 433 | 435 | 325,800 |
2023/11/13 | 450 | 455 | 440 | 441 | 364,600 |
2023/11/10 | 453 | 458 | 448 | 453 | 345,000 |
2023/11/09 | 458 | 471 | 453 | 465 | 284,100 |
2023/11/08 | 472 | 476 | 453 | 458 | 515,800 |
2023/11/07 | 461 | 474 | 451 | 468 | 608,500 |
2023/11/06 | 469 | 478 | 458 | 475 | 780,100 |
2023/11/02 | 420 | 458 | 417 | 456 | 936,900 |
2023/11/01 | 421 | 424 | 408 | 417 | 547,200 |
2023/10/31 | 418 | 428 | 416 | 419 | 489,800 |
2023/10/30 | 431 | 438 | 416 | 418 | 788,400 |
2023/10/27 | 447 | 451 | 435 | 436 | 783,000 |
2023/10/26 | 468 | 468 | 437 | 447 | 1,752,000 |
2023/10/25 | 501 | 508 | 483 | 484 | 1,119,700 |
2023/10/24 | 484 | 495 | 484 | 491 | 1,719,500 |
2023/10/23 | 599 | 603 | 581 | 584 | 375,100 |
2023/10/20 | 600 | 603 | 589 | 597 | 327,900 |
2023/10/19 | 592 | 605 | 591 | 604 | 270,300 |
2023/10/18 | 594 | 604 | 589 | 598 | 249,100 |
2023/10/17 | 598 | 607 | 589 | 593 | 290,600 |
2023/10/16 | 597 | 598 | 587 | 597 | 260,500 |
2023/10/13 | 608 | 610 | 593 | 596 | 330,300 |
2023/10/12 | 612 | 622 | 606 | 614 | 200,800 |
2023/10/11 | 623 | 623 | 604 | 606 | 304,100 |
2023/10/10 | 611 | 626 | 604 | 621 | 360,300 |
2023/10/06 | 587 | 606 | 583 | 606 | 306,700 |
2023/10/05 | 580 | 593 | 575 | 583 | 308,700 |
2023/10/04 | 590 | 599 | 571 | 571 | 559,800 |
2023/10/03 | 606 | 626 | 594 | 597 | 462,900 |
2023/10/02 | 635 | 635 | 605 | 609 | 380,200 |
2023/09/29 | 631 | 643 | 623 | 626 | 320,400 |
2023/09/28 | 634 | 639 | 628 | 631 | 237,900 |
2023/09/27 | 622 | 639 | 619 | 638 | 378,700 |
2023/09/26 | 645 | 645 | 622 | 626 | 480,700 |
2023/09/25 | 670 | 673 | 647 | 651 | 397,600 |
2023/09/22 | 657 | 668 | 647 | 663 | 393,300 |
2023/09/21 | 680 | 681 | 643 | 648 | 805,900 |
2023/09/20 | 694 | 722 | 687 | 689 | 624,200 |
2023/09/19 | 707 | 740 | 693 | 705 | 1,688,800 |
2023/09/15 | 667 | 710 | 663 | 705 | 2,045,400 |
2023/09/14 | 643 | 651 | 635 | 647 | 406,400 |
2023/09/13 | 637 | 649 | 635 | 649 | 323,500 |
2023/09/12 | 629 | 652 | 628 | 643 | 455,100 |
2023/09/11 | 648 | 648 | 627 | 629 | 549,000 |
2023/09/08 | 634 | 649 | 628 | 648 | 605,500 |
2023/09/07 | 650 | 652 | 621 | 633 | 1,681,600 |
2023/09/06 | 743 | 743 | 686 | 690 | 2,985,600 |
2023/09/05 | 654 | 729 | 654 | 724 | 3,928,500 |
2023/09/04 | 632 | 658 | 611 | 650 | 1,866,700 |
2023/09/01 | 610 | 636 | 604 | 619 | 3,253,000 |
2023/08/31 | 585 | 586 | 564 | 564 | 509,700 |
2023/08/30 | 595 | 595 | 582 | 583 | 178,000 |
2023/08/29 | 578 | 595 | 578 | 595 | 449,900 |
2023/08/28 | 578 | 588 | 576 | 577 | 137,800 |
2023/08/25 | 566 | 580 | 564 | 576 | 250,300 |
2023/08/24 | 577 | 579 | 568 | 570 | 220,100 |
2023/08/23 | 577 | 592 | 571 | 582 | 451,200 |
2023/08/22 | 564 | 578 | 564 | 574 | 277,600 |
2023/08/21 | 530 | 566 | 530 | 563 | 448,100 |
2023/08/18 | 533 | 545 | 527 | 537 | 353,500 |
2023/08/17 | 552 | 555 | 538 | 546 | 551,700 |
2023/08/16 | 559 | 561 | 550 | 555 | 426,500 |
2023/08/15 | 569 | 569 | 557 | 565 | 390,600 |
2023/08/14 | 574 | 580 | 566 | 566 | 202,600 |
2023/08/10 | 565 | 576 | 564 | 576 | 201,400 |
2023/08/09 | 567 | 572 | 560 | 569 | 255,600 |
2023/08/08 | 580 | 580 | 567 | 567 | 223,700 |
2023/08/07 | 568 | 579 | 565 | 579 | 257,900 |
2023/08/04 | 564 | 573 | 555 | 572 | 375,200 |
2023/08/03 | 598 | 599 | 567 | 567 | 867,600 |
2023/08/02 | 610 | 616 | 602 | 603 | 333,600 |
2023/08/01 | 600 | 625 | 600 | 615 | 674,400 |
2023/07/31 | 603 | 609 | 595 | 600 | 226,000 |
2023/07/28 | 605 | 605 | 585 | 596 | 565,600 |
2023/07/27 | 616 | 625 | 602 | 606 | 283,700 |
2023/07/26 | 605 | 621 | 605 | 619 | 397,400 |
2023/07/25 | 595 | 609 | 592 | 608 | 388,000 |
2023/07/24 | 592 | 595 | 586 | 591 | 435,800 |
2023/07/21 | 595 | 602 | 590 | 592 | 260,400 |
2023/07/20 | 601 | 607 | 595 | 599 | 175,100 |
2023/07/19 | 600 | 605 | 592 | 605 | 262,500 |
2023/07/18 | 603 | 607 | 598 | 602 | 337,500 |
2023/07/14 | 596 | 611 | 596 | 600 | 338,700 |
2023/07/13 | 587 | 598 | 568 | 596 | 751,500 |
2023/07/12 | 595 | 602 | 590 | 590 | 410,000 |
2023/07/11 | 603 | 604 | 595 | 598 | 625,800 |
2023/07/10 | 605 | 616 | 605 | 612 | 293,000 |
2023/07/07 | 601 | 612 | 599 | 610 | 342,700 |
2023/07/06 | 612 | 614 | 601 | 606 | 420,500 |
2023/07/05 | 615 | 616 | 608 | 614 | 284,800 |
2023/07/04 | 612 | 616 | 606 | 616 | 282,500 |
2023/07/03 | 614 | 620 | 608 | 616 | 309,600 |
2023/06/30 | 620 | 622 | 611 | 612 | 376,200 |
2023/06/29 | 630 | 630 | 616 | 620 | 372,100 |
2023/06/28 | 633 | 635 | 622 | 630 | 327,300 |
2023/06/27 | 638 | 642 | 629 | 633 | 335,700 |
2023/06/26 | 647 | 656 | 638 | 648 | 227,800 |
2023/06/23 | 672 | 674 | 649 | 656 | 269,500 |
2023/06/22 | 676 | 680 | 662 | 667 | 292,000 |
2023/06/21 | 681 | 685 | 671 | 676 | 347,800 |
2023/06/20 | 662 | 684 | 648 | 681 | 669,500 |
2023/06/19 | 638 | 677 | 630 | 660 | 874,400 |
2023/06/16 | 620 | 652 | 620 | 641 | 1,121,700 |
2023/06/15 | 665 | 667 | 605 | 609 | 1,937,600 |
2023/06/14 | 703 | 704 | 685 | 700 | 564,200 |
2023/06/13 | 715 | 716 | 697 | 705 | 533,300 |
2023/06/12 | 681 | 708 | 681 | 708 | 493,800 |
2023/06/09 | 677 | 687 | 672 | 680 | 317,500 |
2023/06/08 | 697 | 705 | 674 | 675 | 394,600 |
2023/06/07 | 695 | 702 | 682 | 693 | 567,800 |
2023/06/06 | 689 | 696 | 680 | 693 | 297,800 |