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
2020/12/30 1,346 1,346 1,314 1,337 425,600
2020/12/29 1,319 1,372 1,313 1,355 396,000
2020/12/28 1,313 1,323 1,285 1,319 540,100
2020/12/25 1,326 1,352 1,318 1,323 387,300
2020/12/24 1,326 1,344 1,311 1,331 453,300
2020/12/23 1,330 1,342 1,308 1,332 496,100
2020/12/22 1,363 1,384 1,335 1,336 571,400
2020/12/21 1,410 1,413 1,333 1,341 910,600
2020/12/18 1,420 1,433 1,395 1,405 835,800
2020/12/17 1,525 1,588 1,395 1,424 3,277,300
2020/12/16 1,388 1,388 1,388 1,388 168,000
2020/12/15 1,809 1,814 1,777 1,788 406,100
2020/12/14 1,804 1,847 1,790 1,827 429,000
2020/12/11 1,890 1,909 1,863 1,880 383,100
2020/12/10 1,822 1,876 1,811 1,852 454,900
2020/12/09 1,875 1,882 1,810 1,846 600,200
2020/12/08 1,981 2,031 1,861 1,892 1,166,400
2020/12/07 2,093 2,106 2,010 2,031 436,100
2020/12/04 2,082 2,127 2,062 2,112 357,700
2020/12/03 2,140 2,197 2,069 2,088 634,000
2020/12/02 1,955 2,126 1,950 2,121 1,019,200
2020/12/01 1,979 2,032 1,930 1,995 641,700
2020/11/30 1,994 2,013 1,901 1,927 628,100
2020/11/27 1,865 1,974 1,865 1,969 717,300
2020/11/26 1,832 1,884 1,805 1,864 303,600
2020/11/25 1,939 1,942 1,830 1,843 734,400
2020/11/24 1,845 1,979 1,807 1,910 1,756,900
2020/11/20 1,687 1,742 1,686 1,728 179,900
2020/11/19 1,710 1,713 1,681 1,701 194,400
2020/11/18 1,693 1,738 1,675 1,726 221,200
2020/11/17 1,701 1,715 1,667 1,693 231,300
2020/11/16 1,735 1,743 1,702 1,708 251,400
2020/11/13 1,711 1,738 1,711 1,735 182,900
2020/11/12 1,745 1,758 1,714 1,734 170,900
2020/11/11 1,741 1,782 1,735 1,749 254,100
2020/11/10 1,718 1,784 1,712 1,752 354,600
2020/11/09 1,760 1,760 1,656 1,710 383,000
2020/11/06 1,722 1,775 1,702 1,766 285,800
2020/11/05 1,701 1,755 1,678 1,741 305,900
2020/11/04 1,698 1,713 1,666 1,691 251,900
2020/11/02 1,659 1,698 1,645 1,658 202,000
2020/10/30 1,744 1,744 1,645 1,661 292,700
2020/10/29 1,687 1,740 1,659 1,730 383,400
2020/10/28 1,751 1,782 1,715 1,727 275,700
2020/10/27 1,752 1,794 1,748 1,777 240,100
2020/10/26 1,821 1,846 1,790 1,792 292,200
2020/10/23 1,756 1,818 1,731 1,797 292,200
2020/10/22 1,821 1,838 1,757 1,768 412,200
2020/10/21 1,801 1,856 1,797 1,830 249,400
2020/10/20 1,834 1,835 1,796 1,808 325,300
2020/10/19 1,801 1,874 1,796 1,860 292,400
2020/10/16 1,831 1,870 1,809 1,828 387,100
2020/10/15 1,891 1,946 1,855 1,855 352,600
2020/10/14 1,940 1,940 1,886 1,891 404,000
2020/10/13 2,015 2,019 1,931 1,950 547,900
2020/10/12 2,040 2,050 2,012 2,022 203,300
2020/10/09 2,043 2,070 2,018 2,060 265,800
2020/10/08 2,068 2,085 2,035 2,049 284,600
2020/10/07 2,061 2,075 2,010 2,066 445,100
2020/10/06 2,101 2,120 2,056 2,072 467,400
2020/10/05 2,068 2,155 2,064 2,113 1,016,600
2020/10/02 2,133 2,145 2,019 2,035 829,500
2020/09/30 1,990 2,130 1,986 2,045 1,639,100
2020/09/29 1,890 1,990 1,890 1,990 609,500
2020/09/28 1,900 1,932 1,857 1,902 785,600
2020/09/25 1,966 1,999 1,911 1,915 810,100
2020/09/24 2,030 2,075 1,932 1,953 1,487,200
2020/09/23 2,180 2,192 2,030 2,032 1,524,900
2020/09/18 2,110 2,210 1,987 2,171 4,230,600
2020/09/17 2,319 2,460 2,043 2,100 10,775,200
2020/09/16 2,151 2,192 2,004 2,192 11,183,300
2020/09/15 1,625 1,792 1,625 1,792 1,999,500
2020/09/14 1,520 1,546 1,491 1,492 352,400
2020/09/11 1,518 1,524 1,492 1,517 287,300
2020/09/10 1,493 1,502 1,478 1,488 169,300
2020/09/09 1,494 1,527 1,479 1,489 293,000
2020/09/08 1,465 1,513 1,464 1,511 409,200
2020/09/07 1,470 1,516 1,446 1,449 409,900
2020/09/04 1,441 1,475 1,436 1,470 242,700
2020/09/03 1,506 1,511 1,459 1,475 462,100
2020/09/02 1,449 1,499 1,429 1,499 559,800
2020/09/01 1,419 1,447 1,410 1,443 198,700
2020/08/31 1,414 1,447 1,401 1,424 235,000
2020/08/28 1,406 1,428 1,370 1,384 334,200
2020/08/27 1,453 1,458 1,404 1,405 287,400
2020/08/26 1,430 1,470 1,420 1,461 193,000
2020/08/25 1,452 1,465 1,434 1,434 293,900
2020/08/24 1,501 1,510 1,446 1,451 332,100
2020/08/21 1,516 1,528 1,500 1,512 188,900
2020/08/20 1,542 1,543 1,510 1,524 229,300
2020/08/19 1,515 1,542 1,502 1,542 284,400
2020/08/18 1,520 1,532 1,477 1,505 429,900
2020/08/17 1,510 1,513 1,469 1,502 256,900
2020/08/14 1,439 1,499 1,436 1,495 363,300
2020/08/13 1,424 1,451 1,416 1,426 213,800
2020/08/12 1,405 1,434 1,396 1,422 142,000
2020/08/11 1,390 1,433 1,390 1,416 160,700
2020/08/07 1,396 1,411 1,378 1,390 189,000
2020/08/06 1,420 1,425 1,377 1,404 225,800
2020/08/05 1,415 1,432 1,390 1,429 153,600
2020/08/04 1,367 1,447 1,366 1,419 232,900
2020/08/03 1,319 1,392 1,299 1,380 298,300
2020/07/31 1,354 1,397 1,338 1,338 242,500
2020/07/30 1,363 1,399 1,356 1,398 228,000
2020/07/29 1,410 1,416 1,357 1,359 314,900
2020/07/28 1,457 1,481 1,428 1,428 320,900
2020/07/27 1,553 1,554 1,478 1,485 227,300
2020/07/22 1,530 1,540 1,504 1,513 156,400
2020/07/21 1,522 1,550 1,519 1,546 261,700
2020/07/20 1,500 1,532 1,480 1,506 203,400
2020/07/17 1,549 1,551 1,495 1,495 395,800
2020/07/16 1,555 1,606 1,549 1,551 330,900
2020/07/15 1,545 1,560 1,523 1,555 275,500
2020/07/14 1,539 1,544 1,511 1,535 235,100
2020/07/13 1,552 1,560 1,505 1,529 651,500
2020/07/10 1,602 1,612 1,575 1,581 292,800
2020/07/09 1,692 1,700 1,618 1,619 386,000
2020/07/08 1,679 1,712 1,646 1,703 204,100
2020/07/07 1,680 1,682 1,628 1,679 255,300
2020/07/06 1,589 1,680 1,589 1,669 343,700
2020/07/03 1,574 1,626 1,566 1,622 389,900
2020/07/02 1,680 1,693 1,595 1,597 578,200
2020/07/01 1,652 1,713 1,648 1,680 364,100
2020/06/30 1,717 1,724 1,628 1,672 429,800
2020/06/29 1,751 1,752 1,677 1,677 829,700
2020/06/26 1,820 1,840 1,775 1,775 825,900
2020/06/25 1,900 1,980 1,789 1,841 3,776,200
2020/06/24 1,787 1,819 1,746 1,763 524,200
2020/06/23 1,820 1,839 1,769 1,787 597,200
2020/06/22 1,781 1,830 1,750 1,814 701,900
2020/06/19 1,769 1,785 1,744 1,785 416,300
2020/06/18 1,805 1,810 1,720 1,764 673,500
2020/06/17 1,811 1,860 1,768 1,817 1,166,600
2020/06/16 1,589 1,831 1,580 1,771 1,981,800
2020/06/15 1,657 1,684 1,528 1,533 1,050,200
2020/06/12 1,610 1,690 1,592 1,633 994,700
2020/06/11 1,801 1,808 1,686 1,703 1,126,200
2020/06/10 1,791 1,837 1,768 1,815 736,200
2020/06/09 1,795 1,809 1,741 1,781 744,700
2020/06/08 1,788 1,812 1,765 1,794 685,100
2020/06/05 1,804 1,832 1,782 1,798 609,200
2020/06/04 1,853 1,858 1,760 1,798 848,100
2020/06/03 1,853 1,866 1,815 1,823 735,000
2020/06/02 1,810 1,880 1,787 1,863 1,081,200
2020/06/01 1,800 1,812 1,761 1,797 650,400
2020/05/29 1,742 1,805 1,734 1,771 768,600
2020/05/28 1,823 1,853 1,668 1,729 1,524,800
2020/05/27 1,683 1,815 1,674 1,804 1,321,700
2020/05/26 1,642 1,716 1,621 1,682 909,600
2020/05/25 1,650 1,654 1,607 1,629 641,500
2020/05/22 1,572 1,638 1,543 1,624 947,300
2020/05/21 1,546 1,615 1,533 1,588 907,000
2020/05/20 1,519 1,535 1,473 1,530 510,000
2020/05/19 1,531 1,552 1,497 1,520 465,000
2020/05/18 1,505 1,518 1,471 1,510 578,900
2020/05/15 1,500 1,513 1,423 1,467 688,700
2020/05/14 1,499 1,570 1,443 1,451 874,100
2020/05/13 1,469 1,507 1,451 1,472 407,800
2020/05/12 1,512 1,527 1,470 1,479 528,900
2020/05/11 1,443 1,499 1,428 1,491 711,800
2020/05/08 1,535 1,565 1,380 1,413 1,385,600
2020/05/07 1,340 1,460 1,340 1,443 1,056,800
2020/05/01 1,316 1,390 1,312 1,339 862,400
2020/04/30 1,290 1,380 1,266 1,340 1,466,900
2020/04/28 1,222 1,259 1,222 1,253 498,200
2020/04/27 1,234 1,244 1,214 1,232 495,400
2020/04/24 1,208 1,251 1,185 1,215 629,900
2020/04/23 1,158 1,254 1,158 1,216 1,050,200
2020/04/22 1,182 1,198 1,136 1,141 807,600
2020/04/21 1,265 1,316 1,190 1,199 1,271,500
2020/04/20 1,439 1,439 1,250 1,279 3,080,300
2020/04/17 1,474 1,507 1,466 1,486 679,500
2020/04/16 1,445 1,498 1,421 1,450 787,200
2020/04/15 1,525 1,534 1,435 1,442 1,007,700
2020/04/14 1,557 1,616 1,480 1,545 1,708,900
2020/04/13 1,355 1,624 1,319 1,588 2,016,900
2020/04/10 1,291 1,341 1,270 1,339 544,000
2020/04/09 1,253 1,297 1,230 1,280 549,500
2020/04/08 1,220 1,249 1,178 1,249 511,500
2020/04/07 1,209 1,238 1,170 1,202 554,000
2020/04/06 1,143 1,161 1,090 1,158 503,300
2020/04/03 1,235 1,235 1,144 1,158 376,700
2020/04/02 1,191 1,250 1,191 1,197 547,500
2020/04/01 1,199 1,266 1,177 1,192 959,300
2020/03/31 1,197 1,208 1,145 1,160 612,400
2020/03/30 1,156 1,288 1,150 1,182 802,200
2020/03/27 1,226 1,244 1,156 1,185 595,400
2020/03/26 1,203 1,280 1,186 1,191 564,700
2020/03/25 1,254 1,290 1,184 1,280 731,100
2020/03/24 1,068 1,210 1,060 1,134 954,700
2020/03/23 1,008 1,077 1,002 1,026 831,100
2020/03/19 1,250 1,275 963 1,038 1,927,000
2020/03/18 1,286 1,361 1,235 1,239 806,600
2020/03/17 1,192 1,297 1,179 1,261 1,258,500
2020/03/16 1,276 1,432 1,252 1,324 820,600
2020/03/13 1,225 1,288 1,162 1,238 1,178,800
2020/03/12 1,394 1,474 1,351 1,375 784,800
2020/03/11 1,505 1,561 1,451 1,454 453,700
2020/03/10 1,313 1,540 1,313 1,524 1,099,600
2020/03/09 1,601 1,605 1,458 1,478 1,036,600
2020/03/06 1,705 1,722 1,666 1,674 618,200
2020/03/05 1,805 1,821 1,702 1,727 852,800
2020/03/04 1,742 1,840 1,718 1,785 606,000
2020/03/03 1,889 1,898 1,738 1,742 809,000
2020/03/02 1,652 1,849 1,651 1,802 1,037,100
2020/02/28 1,702 1,793 1,651 1,686 1,405,800
2020/02/27 1,890 1,908 1,800 1,821 889,800
2020/02/26 1,961 1,982 1,866 1,900 974,800
2020/02/25 1,919 2,001 1,919 1,986 838,800
2020/02/21 2,050 2,076 2,034 2,049 477,100
2020/02/20 2,150 2,156 2,069 2,071 576,200
2020/02/19 2,080 2,132 2,076 2,125 794,300
2020/02/18 2,130 2,165 2,011 2,056 1,327,300
2020/02/17 2,223 2,231 2,145 2,157 777,600
2020/02/14 2,280 2,299 2,261 2,266 463,400
2020/02/13 2,319 2,325 2,292 2,300 302,800
2020/02/12 2,304 2,336 2,275 2,329 510,000
2020/02/10 2,343 2,348 2,294 2,318 354,900
2020/02/07 2,369 2,393 2,350 2,373 336,100
2020/02/06 2,348 2,390 2,343 2,380 494,700
2020/02/05 2,335 2,353 2,315 2,341 410,500
2020/02/04 2,342 2,382 2,305 2,313 509,500
2020/02/03 2,202 2,384 2,200 2,345 709,200
2020/01/31 2,295 2,334 2,272 2,290 537,900
2020/01/30 2,306 2,359 2,268 2,300 1,037,100
2020/01/29 2,430 2,467 2,319 2,335 1,227,900
2020/01/28 2,480 2,494 2,383 2,434 1,353,200
2020/01/27 2,500 2,535 2,490 2,514 549,900
2020/01/24 2,600 2,606 2,515 2,532 531,500
2020/01/23 2,618 2,650 2,593 2,595 364,300
2020/01/22 2,637 2,650 2,612 2,618 383,100
2020/01/21 2,661 2,680 2,642 2,656 296,600
2020/01/20 2,618 2,668 2,599 2,668 450,500
2020/01/17 2,648 2,653 2,616 2,624 404,100
2020/01/16 2,719 2,719 2,647 2,649 576,600
2020/01/15 2,668 2,739 2,653 2,699 784,000
2020/01/14 2,695 2,699 2,642 2,654 691,900
2020/01/10 2,651 2,687 2,647 2,683 708,200
2020/01/09 2,639 2,655 2,625 2,652 687,100
2020/01/08 2,640 2,644 2,560 2,600 1,010,000
2020/01/07 2,652 2,666 2,640 2,645 712,000
2020/01/06 2,602 2,640 2,591 2,640 841,400

このページの先頭へ