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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 670 | 688 | 670 | 688 | 519,700 |
2023/06/02 | 661 | 666 | 651 | 662 | 338,300 |
2023/06/01 | 658 | 677 | 658 | 668 | 276,400 |
2023/05/31 | 670 | 670 | 654 | 662 | 516,400 |
2023/05/30 | 647 | 669 | 647 | 669 | 254,800 |
2023/05/29 | 639 | 656 | 630 | 652 | 287,100 |
2023/05/26 | 637 | 644 | 626 | 633 | 258,800 |
2023/05/25 | 661 | 665 | 636 | 645 | 492,800 |
2023/05/24 | 669 | 689 | 662 | 666 | 624,300 |
2023/05/23 | 640 | 680 | 640 | 659 | 988,100 |
2023/05/22 | 624 | 639 | 618 | 639 | 247,000 |
2023/05/19 | 589 | 633 | 589 | 628 | 813,300 |
2023/05/18 | 607 | 610 | 585 | 588 | 636,100 |
2023/05/17 | 605 | 607 | 592 | 602 | 474,700 |
2023/05/16 | 618 | 618 | 603 | 605 | 465,800 |
2023/05/15 | 619 | 619 | 607 | 613 | 335,400 |
2023/05/12 | 613 | 616 | 607 | 613 | 318,400 |
2023/05/11 | 626 | 626 | 612 | 618 | 227,400 |
2023/05/10 | 632 | 634 | 621 | 625 | 149,600 |
2023/05/09 | 626 | 641 | 624 | 634 | 318,700 |
2023/05/08 | 612 | 634 | 612 | 630 | 392,000 |
2023/05/02 | 620 | 623 | 605 | 609 | 572,000 |
2023/05/01 | 625 | 635 | 620 | 621 | 307,300 |
2023/04/28 | 629 | 645 | 616 | 626 | 628,800 |
2023/04/27 | 645 | 646 | 624 | 630 | 548,800 |
2023/04/26 | 653 | 658 | 647 | 647 | 266,500 |
2023/04/25 | 651 | 661 | 646 | 660 | 355,000 |
2023/04/24 | 665 | 671 | 654 | 657 | 276,200 |
2023/04/21 | 651 | 664 | 642 | 661 | 392,600 |
2023/04/20 | 659 | 661 | 650 | 652 | 353,200 |
2023/04/19 | 677 | 677 | 659 | 665 | 486,100 |
2023/04/18 | 679 | 681 | 673 | 677 | 200,200 |
2023/04/17 | 692 | 698 | 677 | 680 | 259,000 |
2023/04/14 | 686 | 707 | 685 | 700 | 369,900 |
2023/04/13 | 677 | 690 | 672 | 683 | 315,900 |
2023/04/12 | 692 | 694 | 679 | 683 | 245,800 |
2023/04/11 | 678 | 701 | 678 | 692 | 293,800 |
2023/04/10 | 682 | 690 | 675 | 678 | 236,900 |
2023/04/07 | 680 | 688 | 673 | 682 | 220,800 |
2023/04/06 | 670 | 685 | 666 | 685 | 299,300 |
2023/04/05 | 691 | 695 | 675 | 677 | 357,200 |
2023/04/04 | 693 | 706 | 682 | 704 | 389,700 |
2023/04/03 | 683 | 720 | 683 | 699 | 560,500 |
2023/03/31 | 690 | 692 | 666 | 686 | 355,500 |
2023/03/30 | 670 | 689 | 670 | 684 | 207,000 |
2023/03/29 | 675 | 681 | 670 | 676 | 282,000 |
2023/03/28 | 695 | 698 | 677 | 682 | 353,100 |
2023/03/27 | 713 | 713 | 694 | 697 | 546,800 |
2023/03/24 | 718 | 724 | 703 | 714 | 399,000 |
2023/03/23 | 740 | 740 | 701 | 712 | 736,500 |
2023/03/22 | 714 | 757 | 701 | 750 | 1,621,900 |
2023/03/20 | 727 | 735 | 693 | 702 | 1,336,400 |
2023/03/17 | 618 | 717 | 608 | 709 | 2,446,400 |
2023/03/16 | 650 | 651 | 616 | 627 | 955,100 |
2023/03/15 | 660 | 670 | 653 | 661 | 370,400 |
2023/03/14 | 665 | 669 | 651 | 654 | 622,500 |
2023/03/13 | 675 | 677 | 663 | 671 | 386,300 |
2023/03/10 | 699 | 700 | 679 | 679 | 380,600 |
2023/03/09 | 686 | 698 | 684 | 696 | 264,100 |
2023/03/08 | 685 | 690 | 678 | 687 | 310,600 |
2023/03/07 | 680 | 693 | 680 | 692 | 254,100 |
2023/03/06 | 689 | 690 | 680 | 680 | 262,900 |
2023/03/03 | 682 | 694 | 681 | 683 | 284,600 |
2023/03/02 | 677 | 694 | 674 | 682 | 231,100 |
2023/03/01 | 681 | 686 | 668 | 680 | 307,700 |
2023/02/28 | 673 | 699 | 672 | 688 | 569,500 |
2023/02/27 | 663 | 672 | 659 | 665 | 340,700 |
2023/02/24 | 666 | 671 | 658 | 669 | 535,400 |
2023/02/22 | 673 | 675 | 661 | 667 | 532,100 |
2023/02/21 | 666 | 680 | 657 | 679 | 781,300 |
2023/02/20 | 700 | 700 | 674 | 675 | 923,100 |
2023/02/17 | 708 | 709 | 698 | 702 | 518,000 |
2023/02/16 | 704 | 724 | 700 | 715 | 807,600 |
2023/02/15 | 708 | 711 | 695 | 700 | 349,500 |
2023/02/14 | 710 | 717 | 698 | 705 | 203,400 |
2023/02/13 | 697 | 709 | 680 | 705 | 736,100 |
2023/02/10 | 716 | 716 | 698 | 701 | 1,133,500 |
2023/02/09 | 714 | 724 | 711 | 722 | 434,400 |
2023/02/08 | 724 | 725 | 710 | 715 | 805,800 |
2023/02/07 | 742 | 747 | 728 | 728 | 372,200 |
2023/02/06 | 756 | 765 | 740 | 741 | 363,400 |
2023/02/03 | 756 | 766 | 754 | 755 | 221,700 |
2023/02/02 | 771 | 776 | 753 | 758 | 644,600 |
2023/02/01 | 751 | 808 | 749 | 782 | 1,788,300 |
2023/01/31 | 711 | 747 | 708 | 744 | 743,800 |
2023/01/30 | 770 | 779 | 737 | 740 | 573,700 |
2023/01/27 | 774 | 788 | 764 | 765 | 352,000 |
2023/01/26 | 763 | 782 | 759 | 778 | 562,900 |
2023/01/25 | 749 | 767 | 746 | 763 | 343,500 |
2023/01/24 | 739 | 772 | 738 | 754 | 758,600 |
2023/01/23 | 736 | 740 | 707 | 735 | 1,837,300 |
2023/01/20 | 761 | 773 | 758 | 766 | 228,900 |
2023/01/19 | 755 | 767 | 749 | 762 | 259,700 |
2023/01/18 | 733 | 770 | 729 | 768 | 564,100 |
2023/01/17 | 734 | 749 | 727 | 738 | 322,200 |
2023/01/16 | 731 | 734 | 717 | 731 | 519,700 |
2023/01/13 | 756 | 761 | 732 | 735 | 833,500 |
2023/01/12 | 772 | 772 | 753 | 760 | 439,000 |
2023/01/11 | 757 | 782 | 754 | 779 | 695,800 |
2023/01/10 | 770 | 770 | 740 | 751 | 747,500 |
2023/01/06 | 763 | 779 | 762 | 778 | 279,900 |
2023/01/05 | 775 | 791 | 770 | 772 | 291,400 |
2023/01/04 | 785 | 800 | 762 | 762 | 578,100 |